NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260618C00000500 | 2024-09-17 3:49PM EDT | 0.50 | 115.03 | 110.25 | 115.55 | -1.06 | -0.91% | 86 | 9,219 | 400.00% |
| NVDA260618C00001000 | 2024-08-26 2:26PM EDT | 1.00 | 125.05 | 112.35 | 117.60 | 0.00 | - | 1 | 31 | 233.59% |
| NVDA260618C00002000 | 2024-09-16 3:49PM EDT | 2.00 | 114.90 | 111.40 | 116.40 | 0.00 | - | 1 | 392 | 171.09% |
| NVDA260618C00002500 | 2024-09-17 2:07PM EDT | 2.50 | 113.75 | 110.95 | 115.95 | +34.15 | +42.90% | 2 | - | 163.28% |
| NVDA260618C00003000 | 2024-09-13 12:36PM EDT | 3.00 | 116.27 | 110.45 | 114.80 | 0.00 | - | 4 | 659 | 107.03% |
| NVDA260618C00003500 | 2024-09-09 11:38AM EDT | 3.50 | 101.40 | 110.00 | 115.30 | 0.00 | - | 1 | 335 | 158.69% |
| NVDA260618C00004000 | 2024-09-09 3:59PM EDT | 4.00 | 102.65 | 109.55 | 114.55 | 0.00 | - | 3 | 249 | 144.43% |
| NVDA260618C00004500 | 2024-09-09 12:46PM EDT | 4.50 | 101.14 | 105.25 | 113.70 | 0.00 | - | 2 | 32 | 236.04% |
| NVDA260618C00005000 | 2024-09-16 3:58PM EDT | 5.00 | 111.85 | 108.75 | 113.90 | 0.00 | - | 6 | 216 | 146.58% |
| NVDA260618C00006000 | 2024-09-16 3:42PM EDT | 6.00 | 111.72 | 103.85 | 114.05 | 0.00 | - | 2 | 33 | 269.53% |
| NVDA260618C00007000 | 2024-09-17 3:19PM EDT | 7.00 | 109.38 | 106.80 | 111.80 | +10.41 | +10.52% | 3 | 64 | 126.37% |
| NVDA260618C00008000 | 2024-09-13 3:16PM EDT | 8.00 | 112.20 | 105.85 | 110.90 | 0.00 | - | 2 | 61 | 121.88% |
| NVDA260618C00009000 | 2024-09-16 2:54PM EDT | 9.00 | 108.32 | 104.30 | 110.60 | 0.00 | - | 2 | 14 | 117.97% |
| NVDA260618C00010000 | 2024-09-13 11:33AM EDT | 10.00 | 110.60 | 102.80 | 110.45 | 0.00 | - | 1 | 184 | 117.14% |
| NVDA260618C00011000 | 2024-07-03 11:32AM EDT | 11.00 | 116.21 | 95.25 | 100.00 | 0.00 | - | 13 | 620 | 0.00% |
| NVDA260618C00012000 | 2024-09-17 3:11PM EDT | 12.00 | 104.55 | 102.05 | 107.45 | -9.30 | -8.17% | 2 | 670 | 110.16% |
| NVDA260618C00013000 | 2024-08-15 2:24PM EDT | 13.00 | 110.00 | 104.70 | 110.00 | 0.00 | - | 8 | 287 | 163.43% |
| NVDA260618C00014000 | 2024-08-02 2:05PM EDT | 14.00 | 93.55 | 98.00 | 113.85 | 0.00 | - | 2 | 2 | 150.42% |
| NVDA260618C00015000 | 2024-08-21 2:41PM EDT | 15.00 | 115.61 | 99.55 | 104.35 | 0.00 | - | 5 | 33 | 102.03% |
| NVDA260618C00016000 | 2024-06-17 12:06AM EDT | 16.00 | 39.09 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618C00017000 | 2024-08-02 12:54PM EDT | 17.00 | 91.40 | 95.00 | 110.60 | 0.00 | - | 120 | 140 | 132.40% |
| NVDA260618C00018000 | 2024-08-02 1:45PM EDT | 18.00 | 89.79 | 95.00 | 109.75 | 0.00 | - | 10 | 160 | 134.03% |
| NVDA260618C00019000 | 2024-09-03 3:42PM EDT | 19.00 | 91.05 | 92.00 | 102.40 | 0.00 | - | 20 | 100 | 75.73% |
| NVDA260618C00020000 | 2024-08-07 1:07PM EDT | 20.00 | 86.55 | 82.45 | 86.50 | 0.00 | - | 1 | 119 | 0.00% |
| NVDA260618C00021000 | 2024-08-05 1:05PM EDT | 21.00 | 82.35 | 81.10 | 95.20 | 0.00 | - | 10 | 120 | 71.48% |
| NVDA260618C00022000 | 2024-06-13 12:00PM EDT | 22.00 | 109.53 | 102.00 | 118.00 | 0.00 | - | 10 | 244 | 233.77% |
| NVDA260618C00023000 | 2024-08-21 11:44AM EDT | 23.00 | 107.00 | 92.25 | 97.30 | 0.00 | - | 9 | 240 | 89.89% |
| NVDA260618C00024000 | 2024-08-30 10:49AM EDT | 24.00 | 98.97 | 90.00 | 97.85 | 0.00 | - | 2 | 166 | 89.09% |
| NVDA260618C00025000 | 2024-08-29 9:48AM EDT | 25.00 | 101.03 | 91.80 | 94.45 | 0.00 | - | 10 | 430 | 88.75% |
| NVDA260618C00026000 | 2024-08-02 12:43PM EDT | 26.00 | 84.70 | 87.50 | 101.80 | 0.00 | - | 1 | 380 | 107.69% |
| NVDA260618C00027000 | 2024-08-05 9:46AM EDT | 27.00 | 74.63 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 0.00% |
| NVDA260618C00028000 | 2024-08-28 10:46AM EDT | 28.00 | 101.02 | 87.10 | 93.50 | 0.00 | - | 1 | 541 | 83.81% |
| NVDA260618C00029000 | 2024-07-17 11:10AM EDT | 29.00 | 94.70 | 97.70 | 101.85 | 0.00 | - | 1 | 103 | 154.00% |
| NVDA260618C00030000 | 2024-08-23 10:17AM EDT | 30.00 | 102.12 | 86.65 | 90.30 | 0.00 | - | 1 | 836 | 81.30% |
| NVDA260618C00031000 | 2024-08-07 1:50PM EDT | 31.00 | 75.00 | 74.00 | 76.10 | 0.00 | - | 20 | 2,672 | 0.00% |
| NVDA260618C00032000 | 2024-05-23 9:43AM EDT | 32.00 | 75.50 | 91.50 | 106.50 | 0.00 | - | - | 280 | 155.92% |
| NVDA260618C00033000 | 2024-09-06 11:09AM EDT | 33.00 | 74.00 | 82.65 | 90.05 | 0.00 | - | 1 | 37 | 82.15% |
| NVDA260618C00034000 | 2024-08-06 1:01PM EDT | 34.00 | 78.22 | 75.70 | 81.15 | 0.00 | - | 10 | 113 | 0.00% |
| NVDA260618C00035000 | 2024-09-17 2:05PM EDT | 35.00 | 83.85 | 83.70 | 87.00 | -6.15 | -6.83% | 1 | 411 | 84.89% |
| NVDA260618C00036000 | 2024-08-05 3:19PM EDT | 36.00 | 68.52 | 70.00 | 78.90 | 0.00 | - | 11 | 137 | 0.00% |
| NVDA260618C00037000 | 2024-08-07 11:48AM EDT | 37.00 | 72.40 | 68.75 | 70.60 | 0.00 | - | 1 | 388 | 0.00% |
| NVDA260618C00038000 | 2024-09-04 1:28PM EDT | 38.00 | 76.55 | 80.55 | 84.50 | 0.00 | - | 1 | 1,580 | 80.49% |
| NVDA260618C00039000 | 2024-08-06 9:46AM EDT | 39.00 | 68.80 | 69.70 | 75.85 | 0.00 | - | 2 | 260 | 0.00% |
| NVDA260618C00040000 | 2024-09-05 9:40AM EDT | 40.00 | 73.70 | 79.10 | 82.65 | 0.00 | - | 3 | 4,994 | 79.03% |
| NVDA260618C00041000 | 2024-09-03 3:45PM EDT | 41.00 | 72.65 | 76.00 | 82.50 | 0.00 | - | 2 | 151 | 74.06% |
| NVDA260618C00042000 | 2024-09-16 10:17AM EDT | 42.00 | 81.31 | 76.05 | 81.30 | 0.00 | - | 1 | 1,042 | 74.77% |
| NVDA260618C00043000 | 2024-08-08 9:47AM EDT | 43.00 | 63.00 | 65.05 | 67.40 | 0.00 | - | 3 | 312 | 0.00% |
| NVDA260618C00044000 | 2024-07-17 11:22AM EDT | 44.00 | 81.73 | 84.65 | 88.20 | 0.00 | - | 2 | 370 | 115.16% |
| NVDA260618C00045000 | 2024-09-17 11:18AM EDT | 45.00 | 77.91 | 73.75 | 79.40 | +12.43 | +18.98% | 50 | 949 | 74.61% |
| NVDA260618C00046000 | 2024-09-11 10:06AM EDT | 46.00 | 70.38 | 74.60 | 78.00 | 0.00 | - | 10 | 409 | 76.40% |
| NVDA260618C00047000 | 2024-08-29 12:13PM EDT | 47.00 | 82.05 | 72.65 | 77.70 | 0.00 | - | 1 | 879 | 74.35% |
| NVDA260618C00048000 | 2024-09-17 2:05PM EDT | 48.00 | 73.78 | 72.40 | 76.40 | -14.32 | -16.25% | 1 | 0 | 73.85% |
| NVDA260618C00049000 | 2024-09-05 3:15PM EDT | 49.00 | 65.50 | 71.60 | 74.95 | 0.00 | - | 2 | 2,852 | 71.88% |
| NVDA260618C00050000 | 2024-09-17 2:53PM EDT | 50.00 | 71.25 | 71.15 | 73.30 | -2.76 | -3.73% | 2 | 1,374 | 70.27% |
| NVDA260618C00051000 | 2024-08-28 11:22AM EDT | 51.00 | 79.95 | 70.35 | 72.80 | 0.00 | - | 2 | 712 | 70.33% |
| NVDA260618C00052000 | 2024-08-29 3:55PM EDT | 52.00 | 73.82 | 69.80 | 72.55 | 0.00 | - | 10 | 507 | 71.34% |
| NVDA260618C00053000 | 2024-09-12 1:54PM EDT | 53.00 | 75.45 | 69.00 | 71.25 | 0.00 | - | 2 | 1,398 | 69.78% |
| NVDA260618C00054000 | 2024-09-03 11:40AM EDT | 54.00 | 65.60 | 66.45 | 70.95 | 0.00 | - | 2 | 239 | 66.82% |
| NVDA260618C00055000 | 2024-09-06 2:44PM EDT | 55.00 | 57.37 | 67.45 | 69.70 | 0.00 | - | 41 | 710 | 68.80% |
| NVDA260618C00056000 | 2024-09-09 1:14PM EDT | 56.00 | 59.45 | 66.15 | 69.40 | 0.00 | - | 4 | 469 | 68.21% |
| NVDA260618C00057000 | 2024-09-13 3:43PM EDT | 57.00 | 70.70 | 66.00 | 68.20 | 0.00 | - | 20 | 370 | 68.07% |
| NVDA260618C00058000 | 2024-09-10 9:57AM EDT | 58.00 | 59.76 | 64.75 | 67.90 | 0.00 | - | 1 | 611 | 67.56% |
| NVDA260618C00059000 | 2024-09-10 12:45PM EDT | 59.00 | 57.50 | 63.00 | 66.70 | 0.00 | - | 1 | 222 | 64.67% |
| NVDA260618C00060000 | 2024-09-16 11:46AM EDT | 60.00 | 65.90 | 63.45 | 66.35 | 0.00 | - | 10 | 1,650 | 66.95% |
| NVDA260618C00061000 | 2024-09-12 12:48PM EDT | 61.00 | 68.10 | 63.25 | 65.20 | 0.00 | - | 2 | 281 | 66.75% |
| NVDA260618C00062000 | 2024-09-10 11:02AM EDT | 62.00 | 56.00 | 60.75 | 64.55 | 0.00 | - | 1 | 619 | 63.67% |
| NVDA260618C00063000 | 2024-08-27 3:35PM EDT | 63.00 | 76.05 | 62.00 | 63.80 | 0.00 | - | 2 | 348 | 66.39% |
| NVDA260618C00064000 | 2024-08-23 10:06AM EDT | 64.00 | 74.65 | 59.25 | 63.10 | 0.00 | - | 3 | 300 | 62.93% |
| NVDA260618C00065000 | 2024-09-11 2:50PM EDT | 65.00 | 61.70 | 59.00 | 62.55 | 0.00 | - | 50 | 808 | 63.56% |
| NVDA260618C00066000 | 2024-09-13 10:50AM EDT | 66.00 | 65.00 | 58.00 | 61.60 | 0.00 | - | 3 | 2,267 | 62.45% |
| NVDA260618C00067000 | 2024-09-12 12:15PM EDT | 67.00 | 64.45 | 57.25 | 60.90 | 0.00 | - | 2 | 877 | 62.09% |
| NVDA260618C00068000 | 2024-09-12 11:41AM EDT | 68.00 | 63.25 | 59.00 | 60.20 | 0.00 | - | 2 | 1,951 | 65.28% |
| NVDA260618C00069000 | 2024-09-17 1:39PM EDT | 69.00 | 59.25 | 56.00 | 59.50 | -3.95 | -6.25% | 2 | 2,316 | 61.70% |
| NVDA260618C00070000 | 2024-09-16 3:35PM EDT | 70.00 | 60.25 | 57.75 | 58.80 | +0.85 | +1.43% | 2 | 3,855 | 64.76% |
| NVDA260618C00071000 | 2024-09-12 11:27AM EDT | 71.00 | 61.75 | 54.75 | 58.30 | 0.00 | - | 10 | 549 | 61.53% |
| NVDA260618C00072000 | 2024-09-12 12:25PM EDT | 72.00 | 60.95 | 54.00 | 58.55 | 0.00 | - | 24 | 985 | 62.40% |
| NVDA260618C00073000 | 2024-09-04 10:18AM EDT | 73.00 | 50.00 | 55.75 | 57.85 | 0.00 | - | 1 | 2,804 | 65.23% |
| NVDA260618C00074000 | 2024-09-12 11:23AM EDT | 74.00 | 60.15 | 55.25 | 56.20 | 0.00 | - | 50 | 624 | 63.85% |
| NVDA260618C00075000 | 2024-09-12 11:41AM EDT | 75.00 | 58.80 | 54.25 | 55.50 | 0.00 | - | 6 | 5,160 | 63.06% |
| NVDA260618C00076000 | 2024-09-12 11:52AM EDT | 76.00 | 58.00 | 54.00 | 55.10 | 0.00 | - | 2 | 409 | 63.59% |
| NVDA260618C00077000 | 2024-09-12 1:27PM EDT | 77.00 | 58.50 | 53.00 | 54.10 | 0.00 | - | 1 | 1,131 | 62.43% |
| NVDA260618C00078000 | 2024-09-16 2:53PM EDT | 78.00 | 54.00 | 52.75 | 53.65 | 0.00 | - | 7 | 535 | 62.86% |
| NVDA260618C00079000 | 2024-09-12 12:26PM EDT | 79.00 | 56.65 | 51.75 | 52.90 | 0.00 | - | 3 | 1,660 | 62.01% |
| NVDA260618C00080000 | 2024-09-16 9:30AM EDT | 80.00 | 53.60 | 49.00 | 52.40 | 0.00 | - | 1 | 7,367 | 59.38% |
| NVDA260618C00081000 | 2024-09-16 3:20PM EDT | 81.00 | 52.40 | 51.00 | 51.95 | 0.00 | - | 1 | 912 | 62.43% |
| NVDA260618C00082000 | 2024-09-16 12:27PM EDT | 82.00 | 51.92 | 50.00 | 51.15 | 0.00 | - | 8 | 573 | 61.51% |
| NVDA260618C00083000 | 2024-09-12 12:42PM EDT | 83.00 | 52.25 | 49.70 | 50.75 | -1.75 | -3.24% | 52 | 1,392 | 61.86% |
| NVDA260618C00084000 | 2024-09-16 12:24PM EDT | 84.00 | 50.45 | 49.25 | 50.00 | 0.00 | - | 2 | 341 | 61.63% |
| NVDA260618C00085000 | 2024-09-16 12:46PM EDT | 85.00 | 49.95 | 48.75 | 49.50 | 0.00 | - | 2 | 2,087 | 61.61% |
| NVDA260618C00086000 | 2024-09-16 12:25PM EDT | 86.00 | 49.47 | 48.25 | 48.95 | 0.00 | - | 12 | 898 | 61.52% |
| NVDA260618C00087000 | 2024-09-16 12:28PM EDT | 87.00 | 49.12 | 47.50 | 48.50 | 0.00 | - | 10 | 1,998 | 61.26% |
| NVDA260618C00088000 | 2024-09-13 10:11AM EDT | 88.00 | 51.30 | 44.75 | 47.90 | 0.00 | - | 5 | 856 | 58.67% |
| NVDA260618C00089000 | 2024-09-12 1:51PM EDT | 89.00 | 51.85 | 46.55 | 47.35 | 0.00 | - | 5 | 1,097 | 61.03% |
| NVDA260618C00090000 | 2024-09-17 11:14AM EDT | 90.00 | 48.25 | 46.00 | 46.95 | -0.08 | -0.17% | 10 | 10,176 | 61.01% |
| NVDA260618C00091000 | 2024-09-10 9:35AM EDT | 91.00 | 40.75 | 45.50 | 46.20 | 0.00 | - | 3 | 4,423 | 60.66% |
| NVDA260618C00092000 | 2024-09-16 9:48AM EDT | 92.00 | 46.40 | 45.00 | 45.75 | 0.00 | - | 1 | 3,107 | 60.63% |
| NVDA260618C00093000 | 2024-09-16 3:00PM EDT | 93.00 | 45.90 | 44.50 | 45.25 | 0.00 | - | 1 | 2,333 | 60.53% |
| NVDA260618C00094000 | 2024-09-10 12:36PM EDT | 94.00 | 37.38 | 44.00 | 44.65 | 0.00 | - | 1 | 580 | 60.32% |
| NVDA260618C00095000 | 2024-09-17 3:49PM EDT | 95.00 | 43.50 | 43.45 | 44.25 | -1.80 | -3.97% | 42 | 2,640 | 60.25% |
| NVDA260618C00096000 | 2024-09-12 1:46PM EDT | 96.00 | 48.05 | 40.55 | 43.75 | 0.00 | - | 1 | 6,871 | 57.72% |
| NVDA260618C00097000 | 2024-09-12 1:52PM EDT | 97.00 | 47.65 | 39.80 | 43.15 | 0.00 | - | 28 | 1,372 | 57.26% |
| NVDA260618C00098000 | 2024-09-16 1:47PM EDT | 98.00 | 43.80 | 41.95 | 42.65 | 0.00 | - | 26 | 1,096 | 59.74% |
| NVDA260618C00099000 | 2024-09-12 1:46PM EDT | 99.00 | 46.45 | 39.15 | 42.15 | 0.00 | - | 2 | 181 | 57.36% |
| NVDA260618C00100000 | 2024-09-17 2:29PM EDT | 100.00 | 41.65 | 41.05 | 41.65 | -0.75 | -1.77% | 41 | 9,211 | 59.54% |
| NVDA260618C00101000 | 2024-09-09 12:06PM EDT | 101.00 | 34.05 | 40.40 | 41.35 | 0.00 | - | 2 | 403 | 59.42% |
| NVDA260618C00102000 | 2024-09-13 10:11AM EDT | 102.00 | 44.13 | 37.70 | 40.80 | 0.00 | - | 1 | 848 | 57.10% |
| NVDA260618C00103000 | 2024-09-13 12:48PM EDT | 103.00 | 43.21 | 35.35 | 40.30 | 0.00 | - | 1 | 542 | 55.20% |
| NVDA260618C00104000 | 2024-09-12 11:47AM EDT | 104.00 | 42.60 | 39.20 | 39.80 | 0.00 | - | 3 | 243 | 59.12% |
| NVDA260618C00105000 | 2024-09-17 3:43PM EDT | 105.00 | 38.80 | 38.60 | 39.50 | -1.15 | -2.88% | 2 | 1,459 | 59.02% |
| NVDA260618C00106000 | 2024-09-16 11:16AM EDT | 106.00 | 40.13 | 38.25 | 38.90 | 0.00 | - | 2 | 596 | 58.87% |
| NVDA260618C00107000 | 2024-09-13 2:53PM EDT | 107.00 | 41.38 | 37.75 | 38.65 | 0.00 | - | 2 | 320 | 58.89% |
| NVDA260618C00108000 | 2024-09-13 10:23AM EDT | 108.00 | 39.29 | 37.30 | 38.20 | -2.03 | -4.91% | 1 | 409 | 58.77% |
| NVDA260618C00109000 | 2024-09-12 9:39AM EDT | 109.00 | 39.15 | 32.65 | 37.70 | 0.00 | - | 1 | 1,982 | 54.78% |
| NVDA260618C00110000 | 2024-09-16 3:34PM EDT | 110.00 | 37.87 | 36.60 | 37.25 | 0.00 | - | 8 | 3,071 | 58.64% |
| NVDA260618C00111000 | 2024-09-16 3:39PM EDT | 111.00 | 37.60 | 36.00 | 36.70 | 0.00 | - | 1 | 544 | 58.27% |
| NVDA260618C00112000 | 2024-09-16 9:50AM EDT | 112.00 | 37.25 | 33.35 | 36.40 | 0.00 | - | 24 | 414 | 56.29% |
| NVDA260618C00113000 | 2024-09-12 1:24PM EDT | 113.00 | 39.68 | 34.90 | 36.00 | 0.00 | - | 1 | 516 | 57.97% |
| NVDA260618C00114000 | 2024-09-16 12:46PM EDT | 114.00 | 35.15 | 34.90 | 35.65 | -0.98 | -2.71% | 1 | 1,728 | 58.30% |
| NVDA260618C00115000 | 2024-09-17 1:56PM EDT | 115.00 | 34.96 | 34.55 | 35.20 | -1.42 | -3.90% | 10 | 720 | 58.22% |
| NVDA260618C00116000 | 2024-09-17 12:27PM EDT | 116.00 | 35.18 | 34.10 | 34.80 | -0.67 | -1.87% | 1 | 242 | 58.08% |
| NVDA260618C00117000 | 2024-09-17 10:56AM EDT | 117.00 | 34.03 | 33.60 | 34.40 | -1.12 | -3.19% | 4 | 272 | 57.90% |
| NVDA260618C00118000 | 2024-09-17 12:22PM EDT | 118.00 | 34.35 | 33.30 | 34.05 | -0.43 | -1.24% | 30 | 252 | 57.93% |
| NVDA260618C00119000 | 2024-09-16 2:05PM EDT | 119.00 | 33.45 | 30.60 | 33.60 | -0.99 | -2.87% | 22 | 192 | 55.79% |
| NVDA260618C00120000 | 2024-09-17 3:27PM EDT | 120.00 | 32.90 | 30.35 | 33.25 | -0.88 | -2.61% | 144 | 5,713 | 55.86% |
| NVDA260618C00121000 | 2024-09-17 11:53AM EDT | 121.00 | 33.85 | 31.85 | 32.75 | +0.21 | +0.62% | 90 | 479 | 57.29% |
| NVDA260618C00122000 | 2024-09-17 12:01PM EDT | 122.00 | 33.52 | 31.85 | 32.45 | +0.10 | +0.30% | 1 | 559 | 57.60% |
| NVDA260618C00123000 | 2024-09-16 10:48AM EDT | 123.00 | 33.07 | 31.50 | 32.10 | 0.00 | - | 2 | 645 | 57.56% |
| NVDA260618C00124000 | 2024-09-17 3:48PM EDT | 124.00 | 31.29 | 28.80 | 31.75 | -3.41 | -9.83% | 1 | 549 | 55.50% |
| NVDA260618C00125000 | 2024-09-17 10:26AM EDT | 125.00 | 32.70 | 30.00 | 31.40 | +0.65 | +2.03% | 5 | 3,749 | 56.77% |
| NVDA260618C00126000 | 2024-09-13 3:20PM EDT | 126.00 | 33.92 | 29.90 | 31.05 | 0.00 | - | 2 | 392 | 56.92% |
| NVDA260618C00127000 | 2024-09-13 2:59PM EDT | 127.00 | 33.45 | 30.10 | 30.70 | 0.00 | - | 1 | 402 | 57.32% |
| NVDA260618C00128000 | 2024-09-11 3:21PM EDT | 128.00 | 30.98 | 29.50 | 30.35 | 0.00 | - | 61 | 635 | 57.03% |
| NVDA260618C00129000 | 2024-09-17 12:01PM EDT | 129.00 | 31.00 | 29.50 | 30.05 | -3.14 | -9.20% | 77 | 375 | 57.28% |
| NVDA260618C00130000 | 2024-09-17 3:55PM EDT | 130.00 | 29.38 | 29.15 | 29.60 | -0.87 | -2.88% | 60 | 13,176 | 57.11% |
| NVDA260618C00132000 | 2024-09-16 10:00AM EDT | 132.00 | 30.28 | 25.95 | 29.00 | 0.00 | - | 30 | 705 | 54.92% |
| NVDA260618C00134000 | 2024-09-12 10:37AM EDT | 134.00 | 32.05 | 27.80 | 28.40 | 0.00 | - | 2,890 | 4,138 | 56.92% |
| NVDA260618C00135000 | 2024-09-16 3:28PM EDT | 135.00 | 28.62 | 27.50 | 28.05 | 0.00 | - | 70 | 296 | 56.85% |
| NVDA260618C00136000 | 2024-09-12 10:37AM EDT | 136.00 | 31.35 | 24.70 | 27.75 | 0.00 | - | 2,889 | 3,019 | 54.74% |
| NVDA260618C00138000 | 2024-09-13 2:00PM EDT | 138.00 | 29.60 | 26.35 | 27.10 | 0.00 | - | 1 | 3,237 | 56.48% |
| NVDA260618C00140000 | 2024-09-16 3:27PM EDT | 140.00 | 27.10 | 23.75 | 26.60 | 0.00 | - | 27 | 3,597 | 54.81% |
| NVDA260618C00142000 | 2024-09-09 1:44PM EDT | 142.00 | 20.74 | 25.40 | 25.90 | 0.00 | - | 6 | 2,324 | 56.45% |
| NVDA260618C00144000 | 2024-09-17 2:23PM EDT | 144.00 | 25.35 | 22.50 | 25.40 | -1.15 | -4.34% | 2 | 365 | 54.50% |
| NVDA260618C00145000 | 2024-09-16 1:52PM EDT | 145.00 | 24.85 | 24.60 | 25.15 | -1.34 | -5.12% | 1 | 205 | 56.43% |
| NVDA260618C00146000 | 2024-09-16 1:52PM EDT | 146.00 | 25.89 | 24.05 | 24.85 | 0.00 | - | 1 | 286 | 56.14% |
| NVDA260618C00148000 | 2024-09-06 2:35PM EDT | 148.00 | 18.28 | 21.35 | 24.40 | 0.00 | - | 8 | 898 | 54.35% |
| NVDA260618C00150000 | 2024-09-17 3:45PM EDT | 150.00 | 23.35 | 23.35 | 23.80 | -1.10 | -4.50% | 53 | 4,814 | 56.28% |
| NVDA260618C00152000 | 2024-09-17 3:36PM EDT | 152.00 | 22.94 | 22.75 | 23.35 | +0.79 | +3.57% | 2 | 1,441 | 56.18% |
| NVDA260618C00154000 | 2024-09-16 1:52PM EDT | 154.00 | 23.78 | 22.35 | 22.80 | 0.00 | - | 5 | 407 | 56.15% |
| NVDA260618C00155000 | 2024-09-17 3:26PM EDT | 155.00 | 22.15 | 22.05 | 22.55 | -1.39 | -5.90% | 50 | 342 | 56.06% |
| NVDA260618C00156000 | 2024-09-12 11:37AM EDT | 156.00 | 25.24 | 19.40 | 22.35 | 0.00 | - | 1 | 672 | 54.09% |
| NVDA260618C00158000 | 2024-08-27 11:37AM EDT | 158.00 | 30.41 | 21.35 | 21.90 | 0.00 | - | 160 | 168 | 56.03% |
| NVDA260618C00160000 | 2024-09-16 9:54AM EDT | 160.00 | 21.15 | 20.90 | 21.40 | -1.11 | -4.99% | 1 | 7,174 | 55.95% |
| NVDA260618C00162000 | 2024-09-17 9:33AM EDT | 162.00 | 22.54 | 20.45 | 20.95 | +0.54 | +2.45% | 11 | 361 | 55.88% |
| NVDA260618C00164000 | 2024-09-12 10:33AM EDT | 164.00 | 23.99 | 20.05 | 20.55 | 0.00 | - | 15 | 430 | 55.89% |
| NVDA260618C00165000 | 2024-09-17 12:43PM EDT | 165.00 | 20.57 | 19.80 | 20.25 | -2.23 | -9.78% | 14 | 2,978 | 55.77% |
| NVDA260618C00166000 | 2024-09-11 2:00PM EDT | 166.00 | 19.94 | 19.60 | 20.10 | 0.00 | - | 40 | 261 | 55.80% |
| NVDA260618C00167000 | 2024-09-06 1:38PM EDT | 167.00 | 14.75 | 16.90 | 19.90 | 0.00 | - | 2 | 48 | 53.72% |
| NVDA260618C00168000 | 2024-08-28 9:42AM EDT | 168.00 | 27.55 | 19.20 | 19.65 | 0.00 | - | 2 | 233 | 55.73% |
| NVDA260618C00169000 | 2024-09-17 3:15PM EDT | 169.00 | 19.35 | 18.95 | 19.45 | -8.00 | -29.25% | 1 | 130 | 55.68% |
| NVDA260618C00170000 | 2024-09-17 10:11AM EDT | 170.00 | 20.25 | 18.80 | 19.20 | +0.30 | +1.50% | 131 | 2,176 | 55.66% |
| NVDA260618C00171000 | 2024-09-05 9:52AM EDT | 171.00 | 16.21 | 16.05 | 19.15 | 0.00 | - | 10 | 434 | 53.63% |
| NVDA260618C00172000 | 2024-09-12 10:31AM EDT | 172.00 | 22.20 | 18.35 | 18.85 | 0.00 | - | 1 | 376 | 55.60% |
| NVDA260618C00173000 | 2024-09-13 2:00PM EDT | 173.00 | 20.70 | 18.15 | 18.60 | 0.00 | - | 8 | 162 | 55.53% |
| NVDA260618C00174000 | 2024-09-13 9:35AM EDT | 174.00 | 20.90 | 18.00 | 18.45 | 0.00 | - | 4 | 923 | 55.58% |
| NVDA260618C00175000 | 2024-09-11 2:48PM EDT | 175.00 | 18.55 | 17.80 | 18.35 | 0.00 | - | 14 | 1,417 | 55.62% |
| NVDA260618C00176000 | 2024-09-06 3:31PM EDT | 176.00 | 13.80 | 17.60 | 18.10 | 0.00 | - | 5 | 98 | 55.54% |
| NVDA260618C00177000 | 2024-09-09 12:27PM EDT | 177.00 | 14.18 | 17.05 | 18.00 | 0.00 | - | 10 | 233 | 55.28% |
| NVDA260618C00178000 | 2024-09-16 1:23PM EDT | 178.00 | 18.38 | 17.25 | 17.75 | 0.00 | - | 68 | 453 | 55.53% |
| NVDA260618C00179000 | 2024-09-12 3:58PM EDT | 179.00 | 20.25 | 17.05 | 17.55 | 0.00 | - | 8 | 1,963 | 55.48% |
| NVDA260618C00180000 | 2024-09-17 9:31AM EDT | 180.00 | 18.90 | 16.90 | 17.40 | +1.00 | +5.59% | 4 | 4,745 | 55.50% |
| NVDA260618C00181000 | 2024-08-28 10:40AM EDT | 181.00 | 23.60 | 16.70 | 17.20 | 0.00 | - | 5 | 62 | 55.44% |
| NVDA260618C00182000 | 2024-09-17 9:44AM EDT | 182.00 | 17.85 | 16.50 | 17.05 | +0.15 | +0.85% | 1 | 182 | 55.42% |
| NVDA260618C00183000 | 2024-08-08 9:47AM EDT | 183.00 | 12.40 | 12.30 | 12.95 | 0.00 | - | 1 | 144 | 49.10% |
| NVDA260618C00184000 | 2024-08-28 10:28AM EDT | 184.00 | 23.35 | 13.65 | 16.75 | 0.00 | - | 6 | 703 | 53.28% |
| NVDA260618C00185000 | 2024-09-16 11:45AM EDT | 185.00 | 17.15 | 16.05 | 16.50 | 0.00 | - | 1 | 259 | 55.39% |
| NVDA260618C00186000 | 2024-08-28 10:40AM EDT | 186.00 | 22.55 | 15.85 | 16.35 | 0.00 | - | 251 | 1,054 | 55.35% |
| NVDA260618C00187000 | 2024-09-03 9:38AM EDT | 187.00 | 15.75 | 15.70 | 16.20 | 0.00 | - | 10 | 678 | 55.36% |
| NVDA260618C00188000 | 2024-08-29 2:04PM EDT | 188.00 | 18.85 | 13.10 | 16.00 | 0.00 | - | 1 | 535 | 53.21% |
| NVDA260618C00189000 | 2024-08-28 10:40AM EDT | 189.00 | 22.05 | 15.35 | 15.95 | 0.00 | - | 7 | 587 | 55.37% |
| NVDA260618C00190000 | 2024-09-17 3:43PM EDT | 190.00 | 15.25 | 15.25 | 15.65 | -0.99 | -6.10% | 1 | 1,408 | 55.28% |
| NVDA260618C00191000 | 2024-08-12 11:35AM EDT | 191.00 | 13.85 | 16.35 | 17.10 | 0.00 | - | 1 | 90 | 57.72% |
| NVDA260618C00192000 | 2024-09-13 1:49PM EDT | 192.00 | 17.40 | 14.85 | 15.50 | 0.00 | - | 5 | 946 | 55.31% |
| NVDA260618C00193000 | 2024-09-13 10:33AM EDT | 193.00 | 17.15 | 14.75 | 15.20 | 0.00 | - | 7 | 451 | 55.21% |
| NVDA260618C00194000 | 2024-09-11 3:09PM EDT | 194.00 | 15.50 | 14.60 | 15.10 | 0.00 | - | 1 | 5,404 | 55.24% |
| NVDA260618C00195000 | 2024-09-17 9:44AM EDT | 195.00 | 15.35 | 14.45 | 15.00 | +3.68 | +31.53% | 1 | 250 | 55.27% |
| NVDA260618C00200000 | 2024-09-17 1:18PM EDT | 200.00 | 14.25 | 11.35 | 14.25 | -0.75 | -5.00% | 23 | 9,195 | 53.05% |
| NVDA260618C00205000 | 2024-09-16 10:35AM EDT | 205.00 | 14.29 | 13.10 | 13.45 | 0.00 | - | 1 | 2,683 | 55.05% |
| NVDA260618C00210000 | 2024-09-16 9:53AM EDT | 210.00 | 13.60 | 10.00 | 12.85 | 0.00 | - | 1 | 423 | 52.76% |
| NVDA260618C00212000 | 2024-09-16 9:52AM EDT | 212.00 | 13.33 | 12.25 | 12.70 | 0.00 | - | 1 | 178 | 55.12% |
| NVDA260618C00213000 | 2024-09-11 12:57PM EDT | 213.00 | 11.50 | 12.15 | 12.50 | 0.00 | - | 2 | 95 | 55.06% |
| NVDA260618C00214000 | 2024-09-12 3:10PM EDT | 214.00 | 15.07 | 12.05 | 12.45 | 0.00 | - | 7 | 8 | 55.13% |
| NVDA260618C00215000 | 2024-09-11 3:34PM EDT | 215.00 | 13.00 | 11.80 | 12.35 | 0.00 | - | 3 | 57 | 55.01% |
| NVDA260618C00216000 | 2024-08-21 3:20PM EDT | 216.00 | 18.60 | 11.80 | 12.15 | 0.00 | - | 20 | 46 | 55.03% |
| NVDA260618C00217000 | 2024-07-29 11:00AM EDT | 217.00 | 12.65 | 16.85 | 17.35 | 0.00 | - | 1 | 2 | 64.36% |
| NVDA260618C00218000 | 2024-09-13 11:38AM EDT | 218.00 | 12.05 | 11.50 | 11.90 | -1.77 | -12.81% | 1 | 38 | 54.93% |
| NVDA260618C00219000 | 2024-09-05 9:30AM EDT | 219.00 | 9.20 | 8.85 | 11.90 | 0.00 | - | 1 | 35 | 52.62% |
| NVDA260618C00220000 | 2024-09-17 3:57PM EDT | 220.00 | 11.46 | 8.85 | 11.70 | -2.51 | -17.97% | 6 | 2,369 | 52.62% |
| NVDA260618C00221000 | 2024-08-30 9:31AM EDT | 221.00 | 13.70 | 8.65 | 11.70 | 0.00 | - | 1 | 79 | 52.62% |
| NVDA260618C00222000 | 2024-09-17 1:29PM EDT | 222.00 | 11.75 | 11.10 | 11.60 | -2.50 | -17.54% | 1 | 108 | 55.07% |
| NVDA260618C00223000 | 2024-07-29 11:00AM EDT | 223.00 | 11.95 | 16.00 | 16.55 | 0.00 | - | 1 | 82 | 64.16% |
| NVDA260618C00224000 | 2024-08-28 3:39PM EDT | 224.00 | 16.10 | 10.85 | 11.30 | 0.00 | - | 30 | 127 | 54.94% |
| NVDA260618C00225000 | 2024-09-12 11:19AM EDT | 225.00 | 11.00 | 8.35 | 11.15 | -2.77 | -20.12% | 3 | 436 | 52.56% |
| NVDA260618C00226000 | 2024-09-12 9:36AM EDT | 226.00 | 12.00 | 10.70 | 11.10 | 0.00 | - | 1 | 152 | 54.99% |
| NVDA260618C00227000 | 2024-08-09 12:22PM EDT | 227.00 | 8.51 | 7.80 | 8.35 | 0.00 | - | 1 | 18 | 50.10% |
| NVDA260618C00228000 | 2024-09-11 9:38AM EDT | 228.00 | 9.90 | 10.50 | 10.85 | 0.00 | - | 1 | 163 | 54.93% |
| NVDA260618C00230000 | 2024-09-17 1:44PM EDT | 230.00 | 10.57 | 7.80 | 10.70 | -1.18 | -10.04% | 1 | 533 | 52.49% |
| NVDA260618C00235000 | 2024-09-17 12:26PM EDT | 235.00 | 10.30 | 9.80 | 10.15 | -0.30 | -2.83% | 1 | 207 | 54.84% |
| NVDA260618C00240000 | 2024-09-16 10:20AM EDT | 240.00 | 10.67 | 9.35 | 9.70 | 0.00 | - | 1 | 279 | 54.82% |
| NVDA260618C00245000 | 2024-09-12 11:29AM EDT | 245.00 | 11.34 | 8.85 | 9.35 | 0.00 | - | 1 | 71 | 54.80% |
| NVDA260618C00250000 | 2024-09-17 3:16PM EDT | 250.00 | 8.85 | 6.10 | 8.90 | -0.70 | -7.33% | 3 | 914 | 52.21% |
| NVDA260618C00255000 | 2024-09-13 3:13PM EDT | 255.00 | 9.85 | 8.20 | 8.50 | 0.00 | - | 5 | 1,603 | 54.84% |
| NVDA260618C00260000 | 2024-09-16 10:14AM EDT | 260.00 | 9.15 | 5.25 | 8.25 | 0.00 | - | 2 | 172 | 52.05% |
| NVDA260618C00265000 | 2024-09-17 1:42PM EDT | 265.00 | 7.75 | 7.50 | 7.80 | -2.05 | -20.92% | 1 | 523 | 54.83% |
| NVDA260618C00270000 | 2024-09-16 3:58PM EDT | 270.00 | 7.80 | 4.60 | 7.60 | 0.00 | - | 3 | 705 | 51.95% |
| NVDA260618C00275000 | 2024-09-17 1:38PM EDT | 275.00 | 7.18 | 6.90 | 7.15 | -0.77 | -9.69% | 13 | 46 | 54.84% |
| NVDA260618C00280000 | 2024-09-17 1:44PM EDT | 280.00 | 6.79 | 5.90 | 6.90 | -0.38 | -5.30% | 157 | 1,411 | 54.04% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 290.00 | 697.18 | 946.15 | 963.15 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA260618C00300000 | 2024-06-05 2:23PM EDT | 300.00 | 949.40 | 938.00 | 954.10 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA260618C00310000 | 2024-05-28 1:02PM EDT | 310.00 | 871.18 | 930.00 | 946.00 | 0.00 | - | 5 | 271 | 0.00% |
| NVDA260618C00320000 | 2024-05-23 9:43AM EDT | 320.00 | 755.00 | 920.55 | 937.55 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA260618C00330000 | 2024-06-05 12:06PM EDT | 330.00 | 910.38 | 912.05 | 929.05 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA260618C00340000 | 2024-05-23 3:43PM EDT | 340.00 | 742.00 | 904.50 | 920.55 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA260618C00350000 | 2024-06-03 11:34AM EDT | 350.00 | 830.76 | 896.05 | 912.15 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA260618C00360000 | 2024-05-13 2:23PM EDT | 360.00 | 596.57 | 887.65 | 903.10 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA260618C00370000 | 2024-05-28 10:24AM EDT | 370.00 | 790.31 | 878.50 | 895.05 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA260618C00380000 | 2024-05-29 11:55AM EDT | 380.00 | 810.00 | 870.95 | 886.40 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 390.00 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA260618C00400000 | 2024-05-31 12:04PM EDT | 400.00 | 743.48 | 854.45 | 869.60 | 0.00 | - | 1 | 499 | 0.00% |
| NVDA260618C00410000 | 2024-06-05 12:23PM EDT | 410.00 | 843.92 | 846.25 | 861.55 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA260618C00420000 | 2024-05-28 12:26PM EDT | 420.00 | 765.34 | 838.10 | 853.80 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA260618C00430000 | 2024-06-07 1:57PM EDT | 430.00 | 843.15 | 829.95 | 845.40 | +85.71 | +11.32% | 1 | 32 | 0.00% |
| NVDA260618C00440000 | 2024-05-28 2:41PM EDT | 440.00 | 751.34 | 822.00 | 837.60 | 0.00 | - | 8 | 39 | 0.00% |
| NVDA260618C00450000 | 2024-05-30 2:32PM EDT | 450.00 | 755.35 | 813.85 | 829.30 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 460.00 | 433.95 | 664.00 | 682.00 | 0.00 | - | 2 | 41 | 0.00% |
| NVDA260618C00470000 | 2024-05-31 10:08AM EDT | 470.00 | 718.65 | 797.90 | 813.20 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA260618C00480000 | 2024-06-05 2:14PM EDT | 480.00 | 799.10 | 790.00 | 805.70 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA260618C00490000 | 2024-06-07 10:53AM EDT | 490.00 | 775.51 | 782.15 | 797.45 | +71.53 | +10.16% | 1 | 69 | 0.00% |
| NVDA260618C00500000 | 2024-06-06 3:42PM EDT | 500.00 | 777.50 | 774.35 | 789.55 | 0.00 | - | 2 | 135 | 0.00% |
| NVDA260618C00510000 | 2024-05-29 9:55AM EDT | 510.00 | 699.35 | 766.60 | 782.35 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA260618C00520000 | 2024-05-30 10:03AM EDT | 520.00 | 711.59 | 758.90 | 774.65 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA260618C00530000 | 2024-05-31 9:54AM EDT | 530.00 | 674.21 | 751.30 | 766.55 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA260618C00540000 | 2024-05-28 9:35AM EDT | 540.00 | 658.89 | 743.70 | 758.75 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C00550000 | 2024-06-07 1:26PM EDT | 550.00 | 748.88 | 736.85 | 751.35 | +108.05 | +16.86% | 5 | 48 | 0.00% |
| NVDA260618C00560000 | 2024-06-06 12:47PM EDT | 560.00 | 718.28 | 728.65 | 743.90 | 0.00 | - | 2 | 46 | 0.00% |
| NVDA260618C00570000 | 2024-06-06 9:50AM EDT | 570.00 | 736.39 | 721.25 | 735.95 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 580.00 | 359.58 | 459.25 | 462.15 | 0.00 | - | 4 | 63 | 0.00% |
| NVDA260618C00590000 | 2024-05-31 12:05PM EDT | 590.00 | 601.50 | 706.55 | 722.20 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C00600000 | 2024-06-05 12:34PM EDT | 600.00 | 697.50 | 699.30 | 714.50 | 0.00 | - | 5 | 160 | 0.00% |
| NVDA260618C00610000 | 2024-06-03 1:21PM EDT | 610.00 | 630.48 | 692.05 | 707.25 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA260618C00620000 | 2024-06-06 11:21AM EDT | 620.00 | 693.15 | 684.90 | 700.15 | 0.00 | - | 6 | 62 | 0.00% |
| NVDA260618C00630000 | 2024-06-06 9:44AM EDT | 630.00 | 721.20 | 677.80 | 692.85 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA260618C00640000 | 2024-05-31 10:54AM EDT | 640.00 | 574.00 | 670.80 | 685.80 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260618C00650000 | 2024-06-06 12:54PM EDT | 650.00 | 652.95 | 663.80 | 678.85 | 0.00 | - | 6 | 83 | 0.00% |
| NVDA260618C00660000 | 2024-06-06 9:46AM EDT | 660.00 | 688.12 | 656.90 | 671.95 | 0.00 | - | 2 | 226 | 0.00% |
| NVDA260618C00670000 | 2024-05-28 3:11PM EDT | 670.00 | 590.57 | 650.00 | 664.90 | 0.00 | - | 4 | 93 | 0.00% |
| NVDA260618C00680000 | 2024-05-31 12:07PM EDT | 680.00 | 540.76 | 643.20 | 658.40 | 0.00 | - | 2 | 196 | 0.00% |
| NVDA260618C00690000 | 2024-05-28 9:44AM EDT | 690.00 | 554.68 | 636.45 | 651.70 | 0.00 | - | 1 | 231 | 0.00% |
| NVDA260618C00700000 | 2024-06-06 9:43AM EDT | 700.00 | 674.35 | 629.75 | 645.00 | 0.00 | - | 1 | 421 | 0.00% |
| NVDA260618C00710000 | 2024-06-04 11:00AM EDT | 710.00 | 574.25 | 624.45 | 637.50 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260618C00720000 | 2024-05-23 11:59AM EDT | 720.00 | 477.27 | 618.10 | 630.75 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA260618C00730000 | 2024-06-04 10:48AM EDT | 730.00 | 565.25 | 611.45 | 624.50 | 0.00 | - | 2 | 272 | 0.00% |
| NVDA260618C00740000 | 2024-05-31 11:53AM EDT | 740.00 | 504.52 | 605.30 | 618.05 | 0.00 | - | 2 | 58 | 0.00% |
| NVDA260618C00750000 | 2024-06-05 2:46PM EDT | 750.00 | 611.90 | 598.50 | 611.35 | 0.00 | - | 10 | 517 | 0.00% |
| NVDA260618C00760000 | 2024-05-31 11:08AM EDT | 760.00 | 497.13 | 592.50 | 605.20 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA260618C00770000 | 2024-05-31 11:34AM EDT | 770.00 | 487.00 | 586.30 | 598.85 | 0.00 | - | 2 | 119 | 0.00% |
| NVDA260618C00780000 | 2024-05-30 10:34AM EDT | 780.00 | 525.90 | 579.60 | 592.30 | 0.00 | - | 11 | 60 | 0.00% |
| NVDA260618C00790000 | 2024-06-06 3:53PM EDT | 790.00 | 583.60 | 573.80 | 586.25 | 0.00 | - | 137 | 172 | 0.00% |
| NVDA260618C00800000 | 2024-06-07 3:15PM EDT | 800.00 | 571.03 | 567.30 | 580.05 | +6.03 | +1.07% | 4 | 774 | 0.00% |
| NVDA260618C00810000 | 2024-05-31 11:30AM EDT | 810.00 | 465.00 | 561.45 | 574.40 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA260618C00820000 | 2024-06-03 1:06PM EDT | 820.00 | 495.28 | 555.70 | 568.10 | 0.00 | - | 2 | 42 | 0.00% |
| NVDA260618C00830000 | 2024-06-04 3:23PM EDT | 830.00 | 514.77 | 549.25 | 561.90 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA260618C00840000 | 2024-05-29 12:29PM EDT | 840.00 | 493.38 | 543.70 | 556.15 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA260618C00850000 | 2024-06-07 11:07AM EDT | 850.00 | 527.95 | 537.45 | 551.00 | -12.05 | -2.23% | 1 | 235 | 0.00% |
| NVDA260618C00860000 | 2024-06-07 2:35PM EDT | 860.00 | 533.13 | 532.10 | 544.60 | -1.25 | -0.23% | 1 | 97 | 0.00% |
| NVDA260618C00870000 | 2024-06-05 3:26PM EDT | 870.00 | 541.55 | 524.75 | 538.75 | 0.00 | - | 2 | 196 | 0.00% |
| NVDA260618C00880000 | 2024-06-06 10:03AM EDT | 880.00 | 522.65 | 520.60 | 533.15 | 0.00 | - | 4 | 86 | 0.00% |
| NVDA260618C00890000 | 2024-05-29 9:30AM EDT | 890.00 | 456.90 | 513.50 | 527.80 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA260618C00900000 | 2024-06-06 12:16PM EDT | 900.00 | 508.44 | 509.10 | 521.85 | 0.00 | - | 1 | 1,110 | 0.00% |
| NVDA260618C00910000 | 2024-06-05 10:42AM EDT | 910.00 | 500.51 | 504.00 | 515.75 | 0.00 | - | 1 | 445 | 0.00% |
| NVDA260618C00920000 | 2024-06-07 9:57AM EDT | 920.00 | 493.61 | 496.70 | 510.70 | -8.24 | -1.64% | 1 | 157 | 0.00% |
| NVDA260618C00930000 | 2024-06-04 10:48AM EDT | 930.00 | 451.05 | 492.75 | 504.85 | 0.00 | - | 4 | 235 | 0.00% |
| NVDA260618C00940000 | 2024-06-07 10:15AM EDT | 940.00 | 481.52 | 485.80 | 499.90 | +44.67 | +10.23% | 3 | 83 | 0.00% |
| NVDA260618C00950000 | 2024-06-07 3:45PM EDT | 950.00 | 490.70 | 482.60 | 494.10 | -1.35 | -0.27% | 15 | 288 | 0.00% |
| NVDA260618C00960000 | 2024-06-07 10:00AM EDT | 960.00 | 470.55 | 477.00 | 489.85 | +59.65 | +14.52% | 1 | 1,100 | 0.00% |
| NVDA260618C00970000 | 2024-06-05 2:01PM EDT | 970.00 | 480.88 | 472.45 | 484.35 | 0.00 | - | 2 | 139 | 0.00% |
| NVDA260618C00980000 | 2024-06-05 3:44PM EDT | 980.00 | 481.27 | 467.00 | 478.60 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA260618C00990000 | 2024-06-03 11:16AM EDT | 990.00 | 405.00 | 461.90 | 474.10 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA260618C01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 462.38 | 455.10 | 469.25 | +10.78 | +2.39% | 6 | 880 | 0.00% |
| NVDA260618C01010000 | 2024-06-06 11:07AM EDT | 1,010.00 | 462.35 | 451.75 | 463.80 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA260618C01020000 | 2024-06-05 9:43AM EDT | 1,020.00 | 430.33 | 447.10 | 458.60 | 0.00 | - | 2 | 75 | 0.00% |
| NVDA260618C01030000 | 2024-05-31 12:32PM EDT | 1,030.00 | 350.57 | 446.25 | 450.55 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA260618C01040000 | 2024-06-06 9:35AM EDT | 1,040.00 | 478.45 | 441.55 | 445.75 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA260618C01050000 | 2024-06-06 3:49PM EDT | 1,050.00 | 438.98 | 436.95 | 441.35 | 0.00 | - | 2 | 155 | 0.00% |
| NVDA260618C01060000 | 2024-06-07 2:35PM EDT | 1,060.00 | 430.13 | 431.95 | 436.30 | +55.05 | +14.68% | 1 | 44 | 0.00% |
| NVDA260618C01070000 | 2024-06-03 3:32PM EDT | 1,070.00 | 380.19 | 427.30 | 431.60 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260618C01080000 | 2024-05-31 12:16PM EDT | 1,080.00 | 330.00 | 422.70 | 426.95 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA260618C01090000 | 2024-06-07 12:40PM EDT | 1,090.00 | 418.00 | 418.35 | 422.45 | +86.45 | +26.07% | 4 | 114 | 0.00% |
| NVDA260618C01100000 | 2024-06-07 3:27PM EDT | 1,100.00 | 414.75 | 413.95 | 418.30 | +3.25 | +0.79% | 2 | 225 | 0.00% |
| NVDA260618C01110000 | 2024-06-05 3:11PM EDT | 1,110.00 | 419.91 | 409.35 | 414.05 | 0.00 | - | 16 | 55 | 0.00% |
| NVDA260618C01120000 | 2024-05-31 3:03PM EDT | 1,120.00 | 316.94 | 404.80 | 409.10 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA260618C01130000 | 2024-06-06 3:57PM EDT | 1,130.00 | 406.59 | 400.40 | 404.75 | 0.00 | - | 27 | 55 | 0.00% |
| NVDA260618C01140000 | 2024-06-06 2:10PM EDT | 1,140.00 | 388.07 | 396.10 | 401.00 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA260618C01150000 | 2024-06-07 3:55PM EDT | 1,150.00 | 394.13 | 392.10 | 396.15 | +10.28 | +2.68% | 1 | 47 | 0.00% |
| NVDA260618C01160000 | 2024-06-06 11:39AM EDT | 1,160.00 | 385.89 | 387.75 | 391.95 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA260618C01170000 | 2024-06-06 1:53PM EDT | 1,170.00 | 377.55 | 383.55 | 387.75 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA260618C01180000 | 2024-06-07 9:35AM EDT | 1,180.00 | 364.60 | 379.30 | 383.65 | -3.78 | -1.03% | 1 | 22 | 0.00% |
| NVDA260618C01190000 | 2024-06-07 1:19PM EDT | 1,190.00 | 383.85 | 375.40 | 380.00 | -0.40 | -0.10% | 2 | 11 | 0.00% |
| NVDA260618C01200000 | 2024-06-07 3:54PM EDT | 1,200.00 | 371.50 | 371.65 | 375.40 | -6.25 | -1.65% | 7 | 517 | 0.00% |
| NVDA260618C01210000 | 2024-06-06 3:59PM EDT | 1,210.00 | 371.00 | 367.10 | 371.55 | 0.00 | - | 3 | 50 | 0.00% |
| NVDA260618C01220000 | 2024-06-07 1:18PM EDT | 1,220.00 | 371.40 | 363.35 | 367.60 | +0.60 | +0.16% | 2 | 49 | 0.00% |
| NVDA260618C01230000 | 2024-06-06 1:17PM EDT | 1,230.00 | 352.88 | 359.35 | 363.70 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA260618C01240000 | 2024-06-07 1:22PM EDT | 1,240.00 | 362.35 | 355.45 | 359.85 | +6.36 | +1.79% | 2 | 34 | 0.00% |
| NVDA260618C01250000 | 2024-06-07 2:49PM EDT | 1,250.00 | 352.76 | 351.95 | 356.00 | -4.24 | -1.19% | 3 | 195 | 0.00% |
| NVDA260618C01260000 | 2024-06-07 10:06AM EDT | 1,260.00 | 342.57 | 347.85 | 352.80 | +2.48 | +0.73% | 1 | 42 | 0.00% |
| NVDA260618C01270000 | 2024-06-04 10:18AM EDT | 1,270.00 | 302.77 | 344.00 | 348.65 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA260618C01280000 | 2024-06-06 3:26PM EDT | 1,280.00 | 335.29 | 340.40 | 344.80 | 0.00 | - | 3 | 39 | 0.00% |
| NVDA260618C01290000 | 2024-06-07 2:34PM EDT | 1,290.00 | 335.00 | 336.75 | 341.30 | +3.50 | +1.06% | 2 | 22 | 0.00% |
| NVDA260618C01300000 | 2024-06-07 3:57PM EDT | 1,300.00 | 333.79 | 333.60 | 337.85 | +6.69 | +2.05% | 5 | 166 | 0.00% |
| NVDA260618C01320000 | 2024-06-06 11:00AM EDT | 1,320.00 | 330.00 | 326.20 | 330.85 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA260618C01340000 | 2024-06-04 1:04PM EDT | 1,340.00 | 284.27 | 319.25 | 323.50 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA260618C01360000 | 2024-06-06 12:18PM EDT | 1,360.00 | 309.20 | 312.50 | 316.90 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA260618C01380000 | 2024-06-07 1:39PM EDT | 1,380.00 | 311.78 | 305.85 | 310.50 | +10.33 | +3.43% | 2 | 59 | 0.00% |
| NVDA260618C01400000 | 2024-06-07 12:53PM EDT | 1,400.00 | 300.13 | 299.70 | 304.05 | -4.87 | -1.60% | 1 | 140 | 0.00% |
| NVDA260618C01420000 | 2024-06-06 1:18PM EDT | 1,420.00 | 289.84 | 293.00 | 297.35 | 0.00 | - | 1 | 230 | 0.00% |
| NVDA260618C01440000 | 2024-06-06 10:07AM EDT | 1,440.00 | 296.05 | 286.90 | 291.60 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA260618C01460000 | 2024-06-07 10:42AM EDT | 1,460.00 | 276.41 | 280.90 | 285.05 | -13.84 | -4.77% | 6 | 13 | 0.00% |
| NVDA260618C01480000 | 2024-06-07 3:12PM EDT | 1,480.00 | 277.32 | 275.00 | 279.55 | -6.93 | -2.44% | 1 | 67 | 0.00% |
| NVDA260618C01500000 | 2024-06-07 3:55PM EDT | 1,500.00 | 271.05 | 269.55 | 273.85 | -5.41 | -1.96% | 6 | 326 | 0.00% |
| NVDA260618C01520000 | 2024-06-06 1:04PM EDT | 1,520.00 | 259.31 | 263.65 | 268.20 | 0.00 | - | 2 | 145 | 0.00% |
| NVDA260618C01540000 | 2024-06-07 3:10PM EDT | 1,540.00 | 259.31 | 258.15 | 262.45 | +4.65 | +1.83% | 1 | 47 | 0.00% |
| NVDA260618C01560000 | 2024-06-07 9:53AM EDT | 1,560.00 | 250.60 | 252.80 | 256.65 | +2.60 | +1.05% | 1 | 57 | 0.00% |
| NVDA260618C01580000 | 2024-06-07 9:32AM EDT | 1,580.00 | 241.05 | 247.60 | 252.15 | +33.61 | +16.20% | 1 | 18 | 0.00% |
| NVDA260618C01600000 | 2024-06-07 11:20AM EDT | 1,600.00 | 236.45 | 242.80 | 246.75 | -12.15 | -4.89% | 2 | 157 | 0.00% |
| NVDA260618C01620000 | 2024-06-07 3:19PM EDT | 1,620.00 | 237.00 | 237.50 | 241.35 | +5.85 | +2.53% | 3 | 15 | 0.00% |
| NVDA260618C01640000 | 2024-06-05 12:43PM EDT | 1,640.00 | 228.10 | 233.45 | 236.10 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA260618C01650000 | 2024-06-07 3:55PM EDT | 1,650.00 | 230.50 | 231.10 | 234.20 | +29.50 | +14.68% | 100 | 14 | 0.00% |
| NVDA260618C01660000 | 2024-06-05 3:45PM EDT | 1,660.00 | 234.22 | 228.60 | 231.95 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA260618C01670000 | 2024-05-21 1:26PM EDT | 1,670.00 | 114.80 | 226.20 | 229.25 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA260618C01680000 | 2024-06-06 11:27AM EDT | 1,680.00 | 224.02 | 224.05 | 227.30 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C01690000 | 2024-06-07 3:27PM EDT | 1,690.00 | 222.45 | 221.60 | 225.05 | +123.09 | +123.88% | 2 | 13 | 0.00% |
| NVDA260618C01700000 | 2024-06-06 9:30AM EDT | 1,700.00 | 235.00 | 219.70 | 222.25 | 0.00 | - | 4 | 102 | 0.00% |
| NVDA260618C01710000 | 2024-05-24 2:22PM EDT | 1,710.00 | 142.46 | 217.20 | 220.55 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA260618C01720000 | 2024-05-28 10:14AM EDT | 1,720.00 | 166.02 | 215.00 | 218.35 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA260618C01730000 | 2024-05-23 12:21PM EDT | 1,730.00 | 139.07 | 212.75 | 216.25 | 0.00 | - | 3 | 16 | 0.00% |
| NVDA260618C01740000 | 2024-05-24 3:55PM EDT | 1,740.00 | 140.36 | 210.60 | 214.05 | 0.00 | - | 49 | 98 | 0.00% |
| NVDA260618C01750000 | 2024-06-06 3:47PM EDT | 1,750.00 | 210.38 | 208.75 | 211.70 | 0.00 | - | 2 | 69 | 0.00% |
| NVDA260618C01760000 | 2024-06-05 9:52AM EDT | 1,760.00 | 198.00 | 206.45 | 209.80 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA260618C01770000 | 2024-06-05 1:14PM EDT | 1,770.00 | 204.70 | 204.30 | 207.75 | 0.00 | - | 3 | 14 | 0.00% |
| NVDA260618C01780000 | 2024-06-05 1:19PM EDT | 1,780.00 | 202.95 | 202.40 | 205.65 | 0.00 | - | 4 | 33 | 0.00% |
| NVDA260618C01790000 | 2024-06-05 9:34AM EDT | 1,790.00 | 186.35 | 200.35 | 203.65 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA260618C01800000 | 2024-06-07 2:25PM EDT | 1,800.00 | 198.00 | 198.50 | 201.45 | -2.38 | -1.19% | 2 | 230 | 0.00% |
| NVDA260618C01810000 | 2024-05-23 12:20PM EDT | 1,810.00 | 126.78 | 196.30 | 199.65 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA260618C01820000 | 2024-05-24 2:07PM EDT | 1,820.00 | 126.06 | 194.25 | 197.70 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 1,830.00 | 70.89 | 89.05 | 90.40 | 0.00 | - | 7 | 14 | 274.77% |
| NVDA260618C01840000 | 2024-06-06 11:51AM EDT | 1,840.00 | 193.85 | 190.55 | 193.80 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA260618C01850000 | 2024-06-06 9:55AM EDT | 1,850.00 | 186.50 | 188.80 | 191.40 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA260618C01860000 | 2024-05-28 2:50PM EDT | 1,860.00 | 150.50 | 186.75 | 190.05 | 0.00 | - | 3 | 88 | 0.00% |
| NVDA260618C01870000 | 2024-06-06 11:01AM EDT | 1,870.00 | 187.50 | 184.95 | 188.25 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA260618C01880000 | 2024-06-05 1:19PM EDT | 1,880.00 | 183.81 | 183.10 | 186.20 | 0.00 | - | 4 | 47 | 0.00% |
| NVDA260618C01890000 | 2024-05-30 1:58PM EDT | 1,890.00 | 153.00 | 181.35 | 184.35 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA260618C01900000 | 2024-06-05 11:50AM EDT | 1,900.00 | 175.08 | 179.75 | 182.65 | 0.00 | - | 9 | 133 | 0.00% |
| NVDA260618C01910000 | 2024-06-04 2:12PM EDT | 1,910.00 | 153.74 | 177.70 | 181.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA260618C01920000 | 2024-05-28 12:42PM EDT | 1,920.00 | 143.45 | 176.05 | 179.30 | 0.00 | - | 37 | 89 | 0.00% |
| NVDA260618C01930000 | 2024-06-07 11:24AM EDT | 1,930.00 | 171.52 | 174.25 | 177.35 | +26.87 | +18.58% | 1 | 40 | 0.00% |
| NVDA260618C01940000 | 2024-06-07 11:24AM EDT | 1,940.00 | 169.82 | 172.55 | 175.90 | -1.00 | -0.59% | 1 | 562 | 0.00% |
| NVDA260618C01950000 | 2024-06-06 11:44AM EDT | 1,950.00 | 172.23 | 171.05 | 173.65 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA260618C02000000 | 2024-06-06 11:33AM EDT | 2,000.00 | 163.00 | 162.90 | 165.50 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA260618C02050000 | 2024-06-07 1:39PM EDT | 2,050.00 | 159.43 | 155.25 | 158.10 | +9.43 | +6.29% | 3 | 3 | 0.00% |
| NVDA260618C02100000 | 2024-06-07 9:37AM EDT | 2,100.00 | 147.60 | 148.00 | 150.85 | +0.60 | +0.41% | 1 | 15 | 0.00% |
| NVDA260618C02120000 | 2024-06-05 3:10PM EDT | 2,120.00 | 150.00 | 145.00 | 148.10 | 0.00 | - | 3 | 23 | 0.00% |
| NVDA260618C02130000 | 2024-05-30 10:20AM EDT | 2,130.00 | 123.00 | 143.60 | 146.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618C02140000 | 2024-05-29 11:59AM EDT | 2,140.00 | 118.08 | 142.30 | 144.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618C02150000 | 2024-06-06 12:11PM EDT | 2,150.00 | 143.78 | 141.15 | 143.65 | +143.78 | - | - | 1 | 0.00% |
| NVDA260618C02180000 | 2024-06-03 1:34PM EDT | 2,180.00 | 113.28 | 137.05 | 140.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260618C02190000 | 2024-06-07 2:13PM EDT | 2,190.00 | 135.00 | 135.75 | 138.45 | +135.00 | - | 1 | 0 | 0.00% |
| NVDA260618C02200000 | 2024-06-06 2:51PM EDT | 2,200.00 | 136.10 | 134.65 | 137.45 | 0.00 | - | 95 | 108 | 0.00% |
| NVDA260618C02210000 | 2024-06-04 2:12PM EDT | 2,210.00 | 113.88 | 133.25 | 136.20 | +113.88 | - | 1 | 1 | 0.00% |
| NVDA260618C02220000 | 2024-06-06 12:11PM EDT | 2,220.00 | 134.71 | 132.00 | 134.95 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA260618C02230000 | 2024-06-03 9:34AM EDT | 2,230.00 | 108.25 | 130.75 | 133.30 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260618C02250000 | 2024-06-05 11:05AM EDT | 2,250.00 | 125.00 | 128.55 | 131.20 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260618C02260000 | 2024-06-05 3:33PM EDT | 2,260.00 | 131.22 | 127.15 | 129.70 | 0.00 | - | 12 | 14 | 0.00% |
| NVDA260618C02280000 | 2024-06-07 2:09PM EDT | 2,280.00 | 125.50 | 125.20 | 127.50 | -1.10 | -0.87% | 11 | 22 | 0.00% |
| NVDA260618C02350000 | 2024-06-07 2:24PM EDT | 2,350.00 | 117.65 | 117.55 | 119.60 | +117.65 | - | 1 | 0 | 0.00% |
| NVDA260618C02400000 | 2024-06-07 2:15PM EDT | 2,400.00 | 111.00 | 112.35 | 114.40 | +111.00 | - | 20 | 13 | 426.86% |
| NVDA260618C02450000 | 2024-06-07 2:02PM EDT | 2,450.00 | 108.65 | 107.45 | 109.50 | +108.65 | - | 2 | - | 365.26% |
| NVDA260618C02500000 | 2024-06-07 2:02PM EDT | 2,500.00 | 104.05 | 102.85 | 104.95 | +104.05 | - | 6 | - | 336.15% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260618P00000500 | 2024-09-05 12:56PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,703 | 150.00% |
| NVDA260618P00001000 | 2024-09-17 10:43AM EDT | 1.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 577 | 137.50% |
| NVDA260618P00001500 | 2024-05-30 12:50PM EDT | 1.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 600 | 156.25% |
| NVDA260618P00002000 | 2024-09-03 3:38PM EDT | 2.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 44 | 121.88% |
| NVDA260618P00002500 | 2024-06-07 10:42AM EDT | 2.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 60 | 152.93% |
| NVDA260618P00003000 | 2024-06-20 2:32PM EDT | 3.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 33 | 183 | 130.08% |
| NVDA260618P00003500 | 2024-07-08 9:32AM EDT | 3.50 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 31 | 128.91% |
| NVDA260618P00004000 | 2024-09-03 3:40PM EDT | 4.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 491 | 99.61% |
| NVDA260618P00004500 | 2024-08-13 10:06AM EDT | 4.50 | 0.03 | 0.02 | 0.15 | 0.00 | - | 5 | 340 | 104.88% |
| NVDA260618P00005000 | 2024-08-12 1:56PM EDT | 5.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2 | 2,299 | 98.44% |
| NVDA260618P00006000 | 2024-08-29 3:39PM EDT | 6.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 230 | 90.63% |
| NVDA260618P00007000 | 2024-08-26 10:54AM EDT | 7.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 12 | 196 | 85.55% |
| NVDA260618P00008000 | 2024-09-13 10:45AM EDT | 8.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 15 | 73 | 76.17% |
| NVDA260618P00009000 | 2024-08-29 3:07PM EDT | 9.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 1 | 1,411 | 79.30% |
| NVDA260618P00010000 | 2024-09-05 9:36AM EDT | 10.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 10 | 2,309 | 78.71% |
| NVDA260618P00011000 | 2024-08-15 9:32AM EDT | 11.00 | 0.15 | 0.06 | 0.16 | 0.00 | - | 1 | 292 | 76.37% |
| NVDA260618P00012000 | 2024-08-06 1:26PM EDT | 12.00 | 0.24 | 0.10 | 0.18 | 0.00 | - | 6 | 779 | 75.78% |
| NVDA260618P00013000 | 2024-08-09 11:48AM EDT | 13.00 | 0.28 | 0.07 | 0.28 | 0.00 | - | 2 | 102 | 75.39% |
| NVDA260618P00014000 | 2024-08-12 11:33AM EDT | 14.00 | 0.27 | 0.08 | 0.26 | 0.00 | - | 3 | 110 | 72.46% |
| NVDA260618P00015000 | 2024-09-04 3:16PM EDT | 15.00 | 0.21 | 0.12 | 0.23 | 0.00 | - | 9 | 1,791 | 70.31% |
| NVDA260618P00016000 | 2024-08-28 2:58PM EDT | 16.00 | 0.27 | 0.13 | 0.25 | 0.00 | - | 2 | 239 | 68.75% |
| NVDA260618P00017000 | 2024-09-09 12:20PM EDT | 17.00 | 0.27 | 0.15 | 0.28 | 0.00 | - | 1 | 637 | 67.87% |
| NVDA260618P00018000 | 2024-09-03 9:30AM EDT | 18.00 | 0.34 | 0.14 | 0.35 | 0.00 | - | 1 | 307 | 67.09% |
| NVDA260618P00019000 | 2024-08-29 1:08PM EDT | 19.00 | 0.33 | 0.17 | 0.38 | 0.00 | - | 12 | 295 | 66.26% |
| NVDA260618P00020000 | 2024-09-04 3:15PM EDT | 20.00 | 0.41 | 0.24 | 0.37 | 0.00 | - | 5 | 1,009 | 65.43% |
| NVDA260618P00021000 | 2024-09-13 11:12AM EDT | 21.00 | 0.42 | 0.24 | 0.43 | 0.00 | - | 2 | 232 | 64.55% |
| NVDA260618P00022000 | 2024-09-09 2:46PM EDT | 22.00 | 0.50 | 0.28 | 0.49 | 0.00 | - | 30 | 318 | 64.26% |
| NVDA260618P00023000 | 2024-09-11 3:47PM EDT | 23.00 | 0.46 | 0.35 | 0.48 | 0.00 | - | 8 | 375 | 63.33% |
| NVDA260618P00024000 | 2024-09-11 11:24AM EDT | 24.00 | 0.57 | 0.39 | 0.52 | 0.00 | - | 25 | 313 | 62.65% |
| NVDA260618P00025000 | 2024-09-17 12:25PM EDT | 25.00 | 0.52 | 0.44 | 0.57 | -0.05 | -8.77% | 9 | 1,570 | 62.16% |
| NVDA260618P00026000 | 2024-09-17 2:03PM EDT | 26.00 | 0.60 | 0.49 | 0.63 | -0.08 | -11.76% | 1 | 2,148 | 61.72% |
| NVDA260618P00027000 | 2024-08-13 1:40PM EDT | 27.00 | 0.84 | 0.56 | 0.72 | 0.00 | - | 2 | 79 | 61.69% |
| NVDA260618P00028000 | 2024-09-04 9:35AM EDT | 28.00 | 0.93 | 0.59 | 0.70 | 0.00 | - | 10 | 1,228 | 60.30% |
| NVDA260618P00029000 | 2024-08-08 1:19PM EDT | 29.00 | 1.30 | 0.95 | 1.11 | 0.00 | - | 1 | 270 | 64.60% |
| NVDA260618P00030000 | 2024-09-12 11:01AM EDT | 30.00 | 0.91 | 0.71 | 0.84 | 0.00 | - | 1 | 9,629 | 59.52% |
| NVDA260618P00031000 | 2024-08-19 9:30AM EDT | 31.00 | 1.02 | 0.78 | 0.92 | 0.00 | - | 1 | 796 | 59.20% |
| NVDA260618P00032000 | 2024-09-16 2:59PM EDT | 32.00 | 0.98 | 0.83 | 1.03 | 0.00 | - | 10 | 732 | 58.91% |
| NVDA260618P00033000 | 2024-09-03 10:57AM EDT | 33.00 | 1.17 | 0.92 | 1.06 | 0.00 | - | 50 | 1,273 | 58.33% |
| NVDA260618P00034000 | 2024-09-16 3:53PM EDT | 34.00 | 1.07 | 0.99 | 1.69 | 0.00 | - | 2 | 211 | 60.94% |
| NVDA260618P00035000 | 2024-09-13 12:38PM EDT | 35.00 | 1.25 | 1.09 | 1.22 | 0.00 | - | 100 | 3,095 | 57.64% |
| NVDA260618P00036000 | 2024-09-09 10:51AM EDT | 36.00 | 1.70 | 1.15 | 1.36 | 0.00 | - | 2 | 753 | 57.41% |
| NVDA260618P00037000 | 2024-08-07 1:27PM EDT | 37.00 | 2.39 | 1.83 | 1.96 | 0.00 | - | 2 | 260 | 61.96% |
| NVDA260618P00038000 | 2024-09-11 2:10PM EDT | 38.00 | 1.56 | 1.30 | 1.56 | 0.00 | - | 2 | 842 | 56.62% |
| NVDA260618P00039000 | 2024-09-11 3:59PM EDT | 39.00 | 1.60 | 1.44 | 1.65 | 0.00 | - | 30 | 915 | 56.42% |
| NVDA260618P00040000 | 2024-09-17 2:59PM EDT | 40.00 | 1.72 | 1.57 | 1.71 | -0.06 | -3.37% | 2 | 1,752 | 56.02% |
| NVDA260618P00041000 | 2024-09-16 10:46AM EDT | 41.00 | 1.86 | 1.67 | 1.82 | 0.00 | - | 1 | 380 | 55.69% |
| NVDA260618P00042000 | 2024-09-16 10:45AM EDT | 42.00 | 1.99 | 1.80 | 1.94 | 0.00 | - | 1 | 363 | 55.47% |
| NVDA260618P00043000 | 2024-09-12 12:16PM EDT | 43.00 | 2.15 | 1.84 | 2.12 | 0.00 | - | 2 | 534 | 55.12% |
| NVDA260618P00044000 | 2024-09-13 1:52PM EDT | 44.00 | 2.23 | 2.05 | 2.20 | 0.00 | - | 8 | 1,437 | 54.98% |
| NVDA260618P00045000 | 2024-09-17 2:39PM EDT | 45.00 | 2.39 | 2.19 | 2.33 | -0.01 | -0.42% | 6 | 3,728 | 54.75% |
| NVDA260618P00046000 | 2024-09-13 2:00PM EDT | 46.00 | 2.52 | 2.31 | 2.46 | 0.00 | - | 1 | 331 | 54.42% |
| NVDA260618P00047000 | 2024-09-06 12:04PM EDT | 47.00 | 3.65 | 2.43 | 2.59 | 0.00 | - | 1 | 1,221 | 54.07% |
| NVDA260618P00048000 | 2024-09-12 3:26PM EDT | 48.00 | 2.85 | 2.53 | 2.83 | 0.00 | - | 3 | 830 | 53.97% |
| NVDA260618P00049000 | 2024-09-09 2:46PM EDT | 49.00 | 3.67 | 2.74 | 2.89 | 0.00 | - | 10 | 754 | 53.63% |
| NVDA260618P00050000 | 2024-09-17 2:44PM EDT | 50.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 80 | 3,334 | 53.55% |
| NVDA260618P00051000 | 2024-08-26 3:57PM EDT | 51.00 | 3.25 | 3.00 | 3.35 | 0.00 | - | 2 | 360 | 53.38% |
| NVDA260618P00052000 | 2024-09-16 10:18AM EDT | 52.00 | 3.45 | 3.25 | 3.40 | 0.00 | - | 21 | 6,349 | 53.06% |
| NVDA260618P00053000 | 2024-08-28 3:56PM EDT | 53.00 | 3.30 | 3.35 | 3.70 | 0.00 | - | 2 | 1,181 | 52.97% |
| NVDA260618P00054000 | 2024-09-06 10:46AM EDT | 54.00 | 5.00 | 3.55 | 3.80 | 0.00 | - | 2 | 429 | 52.61% |
| NVDA260618P00055000 | 2024-09-13 3:55PM EDT | 55.00 | 4.00 | 3.75 | 4.00 | 0.00 | - | 2 | 1,831 | 52.47% |
| NVDA260618P00056000 | 2024-09-16 11:12AM EDT | 56.00 | 4.29 | 3.90 | 4.25 | 0.00 | - | 4 | 244 | 52.31% |
| NVDA260618P00057000 | 2024-09-06 12:02PM EDT | 57.00 | 6.00 | 4.10 | 4.50 | 0.00 | - | 3 | 754 | 52.22% |
| NVDA260618P00058000 | 2024-09-12 11:21AM EDT | 58.00 | 4.85 | 4.35 | 4.70 | 0.00 | - | 25 | 792 | 52.11% |
| NVDA260618P00059000 | 2024-09-12 11:21AM EDT | 59.00 | 5.09 | 4.55 | 4.90 | 0.00 | - | 26 | 558 | 51.87% |
| NVDA260618P00060000 | 2024-09-17 1:13PM EDT | 60.00 | 5.05 | 4.80 | 5.05 | -0.05 | -0.98% | 1 | 5,988 | 51.62% |
| NVDA260618P00061000 | 2024-09-12 10:33AM EDT | 61.00 | 5.45 | 5.00 | 5.35 | 0.00 | - | 1 | 681 | 51.54% |
| NVDA260618P00062000 | 2024-09-05 3:41PM EDT | 62.00 | 6.50 | 5.20 | 5.60 | 0.00 | - | 5 | 511 | 51.34% |
| NVDA260618P00063000 | 2024-09-10 1:01PM EDT | 63.00 | 7.00 | 5.45 | 5.85 | 0.00 | - | 9 | 617 | 51.22% |
| NVDA260618P00064000 | 2024-09-13 3:06PM EDT | 64.00 | 6.02 | 5.75 | 6.00 | 0.00 | - | 1 | 642 | 50.98% |
| NVDA260618P00065000 | 2024-09-13 12:23PM EDT | 65.00 | 6.40 | 6.00 | 6.25 | 0.00 | - | 2 | 2,808 | 50.82% |
| NVDA260618P00066000 | 2024-09-12 3:31PM EDT | 66.00 | 6.65 | 6.25 | 6.55 | 0.00 | - | 753 | 1,031 | 50.72% |
| NVDA260618P00067000 | 2024-08-29 3:34PM EDT | 67.00 | 6.80 | 6.50 | 6.90 | 0.00 | - | 1 | 371 | 50.68% |
| NVDA260618P00068000 | 2024-09-11 11:54AM EDT | 68.00 | 7.90 | 6.80 | 7.10 | 0.00 | - | 2 | 416 | 50.46% |
| NVDA260618P00069000 | 2024-09-06 1:08PM EDT | 69.00 | 9.57 | 7.05 | 7.45 | 0.00 | - | 81 | 764 | 50.39% |
| NVDA260618P00070000 | 2024-09-17 11:52AM EDT | 70.00 | 7.38 | 7.35 | 7.65 | -0.28 | -3.66% | 1 | 68,810 | 50.14% |
| NVDA260618P00071000 | 2024-09-05 11:53AM EDT | 71.00 | 9.25 | 7.65 | 7.95 | 0.00 | - | 1 | 274 | 50.02% |
| NVDA260618P00072000 | 2024-09-12 11:16AM EDT | 72.00 | 8.55 | 7.95 | 8.25 | 0.00 | - | 2 | 990 | 50.32% |
| NVDA260618P00073000 | 2024-09-13 10:02AM EDT | 73.00 | 8.75 | 8.25 | 8.55 | 0.00 | - | 5 | 13,890 | 50.17% |
| NVDA260618P00074000 | 2024-09-13 10:04AM EDT | 74.00 | 8.97 | 8.55 | 8.90 | 0.00 | - | 5 | 398 | 50.13% |
| NVDA260618P00075000 | 2024-09-17 9:41AM EDT | 75.00 | 9.00 | 8.90 | 9.20 | -0.48 | -5.06% | 48 | 81,065 | 49.94% |
| NVDA260618P00076000 | 2024-09-13 3:30PM EDT | 76.00 | 9.50 | 9.20 | 9.50 | 0.00 | - | 1 | 14,530 | 49.74% |
| NVDA260618P00077000 | 2024-09-11 3:58PM EDT | 77.00 | 10.08 | 9.60 | 9.85 | 0.00 | - | 80 | 1,295 | 49.66% |
| NVDA260618P00078000 | 2024-09-11 12:16PM EDT | 78.00 | 10.95 | 9.80 | 10.20 | 0.00 | - | 1 | 1,240 | 49.55% |
| NVDA260618P00079000 | 2024-09-11 12:31PM EDT | 79.00 | 11.20 | 10.15 | 10.65 | 0.00 | - | 5 | 376 | 49.69% |
| NVDA260618P00080000 | 2024-09-16 12:33PM EDT | 80.00 | 11.25 | 10.50 | 10.90 | 0.00 | - | 510 | 9,796 | 49.31% |
| NVDA260618P00081000 | 2024-08-27 1:26PM EDT | 81.00 | 10.20 | 10.85 | 11.35 | 0.00 | - | 15 | 384 | 49.41% |
| NVDA260618P00082000 | 2024-08-29 9:47AM EDT | 82.00 | 10.51 | 11.25 | 11.60 | 0.00 | - | 2 | 828 | 49.01% |
| NVDA260618P00083000 | 2024-09-06 11:56AM EDT | 83.00 | 15.25 | 11.65 | 12.00 | 0.00 | - | 7 | 129 | 48.96% |
| NVDA260618P00084000 | 2024-09-12 1:59PM EDT | 84.00 | 12.18 | 12.10 | 12.35 | 0.00 | - | 4 | 528 | 48.78% |
| NVDA260618P00085000 | 2024-09-16 12:55PM EDT | 85.00 | 12.90 | 12.35 | 12.85 | 0.00 | - | 1 | 2,492 | 48.93% |
| NVDA260618P00086000 | 2024-09-12 11:51AM EDT | 86.00 | 13.45 | 12.80 | 13.15 | 0.00 | - | 2 | 813 | 48.61% |
| NVDA260618P00087000 | 2024-09-11 10:03AM EDT | 87.00 | 14.71 | 13.20 | 13.55 | 0.00 | - | 2 | 654 | 48.51% |
| NVDA260618P00088000 | 2024-09-17 10:18AM EDT | 88.00 | 13.62 | 13.60 | 13.95 | -1.29 | -8.65% | 5 | 499 | 48.38% |
| NVDA260618P00089000 | 2024-09-06 11:56AM EDT | 89.00 | 18.10 | 13.90 | 14.45 | 0.00 | - | 7 | 263 | 48.47% |
| NVDA260618P00090000 | 2024-09-17 11:21AM EDT | 90.00 | 14.30 | 14.40 | 14.75 | -0.65 | -4.35% | 13 | 12,267 | 48.11% |
| NVDA260618P00091000 | 2024-09-13 12:28PM EDT | 91.00 | 15.14 | 14.75 | 15.30 | 0.00 | - | 1 | 288 | 48.27% |
| NVDA260618P00092000 | 2024-09-12 11:12AM EDT | 92.00 | 15.84 | 15.30 | 15.60 | 0.00 | - | 1 | 340 | 47.90% |
| NVDA260618P00093000 | 2024-09-11 10:03AM EDT | 93.00 | 17.61 | 15.60 | 16.15 | 0.00 | - | 2 | 297 | 48.03% |
| NVDA260618P00094000 | 2024-09-12 10:39AM EDT | 94.00 | 16.83 | 16.10 | 16.45 | 0.00 | - | 10 | 644 | 47.64% |
| NVDA260618P00095000 | 2024-09-17 11:11AM EDT | 95.00 | 16.50 | 16.60 | 16.90 | -0.78 | -4.51% | 1 | 2,702 | 47.54% |
| NVDA260618P00096000 | 2024-09-16 9:35AM EDT | 96.00 | 18.12 | 17.00 | 17.35 | 0.00 | - | 3 | 325 | 47.44% |
| NVDA260618P00097000 | 2024-09-16 9:48AM EDT | 97.00 | 18.18 | 17.45 | 17.80 | 0.00 | - | 2 | 1,101 | 47.32% |
| NVDA260618P00098000 | 2024-09-16 9:58AM EDT | 98.00 | 18.45 | 17.85 | 18.25 | 0.00 | - | 1 | 344 | 47.19% |
| NVDA260618P00099000 | 2024-09-06 10:47AM EDT | 99.00 | 18.27 | 18.35 | 18.75 | -4.45 | -19.59% | 5 | 1,080 | 47.15% |
| NVDA260618P00100000 | 2024-09-17 2:12PM EDT | 100.00 | 19.10 | 18.75 | 19.20 | -0.13 | -0.68% | 220 | 17,229 | 47.00% |
| NVDA260618P00101000 | 2024-09-11 12:23PM EDT | 101.00 | 20.85 | 19.35 | 19.70 | 0.00 | - | 1 | 807 | 46.93% |
| NVDA260618P00102000 | 2024-09-17 1:39PM EDT | 102.00 | 20.10 | 19.65 | 20.20 | 0.00 | - | 4 | 635 | 46.86% |
| NVDA260618P00103000 | 2024-09-13 1:52PM EDT | 103.00 | 20.34 | 20.25 | 20.65 | 0.00 | - | 1 | 276 | 46.68% |
| NVDA260618P00104000 | 2024-09-16 9:30AM EDT | 104.00 | 21.49 | 20.75 | 21.15 | 0.00 | - | 5 | 63 | 46.59% |
| NVDA260618P00105000 | 2024-09-16 11:09AM EDT | 105.00 | 21.94 | 21.15 | 21.65 | 0.00 | - | 1 | 5,107 | 46.48% |
| NVDA260618P00106000 | 2024-09-16 9:32AM EDT | 106.00 | 22.42 | 21.80 | 22.15 | 0.00 | - | 20 | 114 | 46.37% |
| NVDA260618P00107000 | 2024-09-16 10:53AM EDT | 107.00 | 22.94 | 22.35 | 22.70 | 0.00 | - | 1 | 232 | 46.34% |
| NVDA260618P00108000 | 2024-09-12 12:40PM EDT | 108.00 | 23.20 | 22.80 | 23.20 | 0.00 | - | 1 | 80 | 46.20% |
| NVDA260618P00109000 | 2024-09-16 10:03AM EDT | 109.00 | 23.72 | 23.35 | 23.75 | 0.00 | - | 4 | 134 | 46.15% |
| NVDA260618P00110000 | 2024-09-17 11:32AM EDT | 110.00 | 23.70 | 23.85 | 24.25 | -0.62 | -2.55% | 13 | 1,623 | 46.00% |
| NVDA260618P00111000 | 2024-09-12 1:59PM EDT | 111.00 | 24.18 | 24.35 | 24.75 | 0.00 | - | 6 | 137 | 45.84% |
| NVDA260618P00112000 | 2024-09-17 9:42AM EDT | 112.00 | 24.55 | 24.85 | 25.35 | -1.03 | -4.03% | 22 | 242 | 45.84% |
| NVDA260618P00113000 | 2024-09-17 9:30AM EDT | 113.00 | 25.20 | 25.40 | 25.90 | -0.40 | -1.56% | 1 | 104 | 45.76% |
| NVDA260618P00114000 | 2024-09-17 10:26AM EDT | 114.00 | 25.81 | 25.95 | 26.40 | -0.14 | -0.54% | 10 | 955 | 45.57% |
| NVDA260618P00115000 | 2024-09-17 1:50PM EDT | 115.00 | 27.21 | 26.00 | 27.25 | +0.35 | +1.30% | 6 | 4,228 | 45.98% |
| NVDA260618P00116000 | 2024-09-17 1:50PM EDT | 116.00 | 27.74 | 27.00 | 28.15 | -1.21 | -4.18% | 6 | 739 | 46.46% |
| NVDA260618P00117000 | 2024-09-13 2:37PM EDT | 117.00 | 27.40 | 27.70 | 28.75 | -0.50 | -1.79% | 1 | 36 | 46.42% |
| NVDA260618P00118000 | 2024-09-16 10:34AM EDT | 118.00 | 29.00 | 27.45 | 29.30 | 0.00 | - | 1 | 68 | 46.28% |
| NVDA260618P00119000 | 2024-09-03 9:32AM EDT | 119.00 | 29.71 | 29.00 | 29.65 | 0.00 | - | 4 | 426 | 45.80% |
| NVDA260618P00120000 | 2024-09-17 10:33AM EDT | 120.00 | 29.20 | 29.30 | 29.95 | -0.30 | -1.02% | 360 | 1,823 | 45.22% |
| NVDA260618P00121000 | 2024-09-05 9:49AM EDT | 121.00 | 33.73 | 28.75 | 30.95 | 0.00 | - | 1 | 111 | 45.82% |
| NVDA260618P00122000 | 2024-09-09 9:40AM EDT | 122.00 | 35.20 | 29.75 | 31.65 | 0.00 | - | 1 | 418 | 45.91% |
| NVDA260618P00123000 | 2024-08-23 2:05PM EDT | 123.00 | 28.50 | 30.35 | 32.05 | 0.00 | - | 2 | 239 | 45.48% |
| NVDA260618P00124000 | 2024-09-03 1:51PM EDT | 124.00 | 34.40 | 30.95 | 34.15 | 0.00 | - | 78 | 1,057 | 47.89% |
| NVDA260618P00125000 | 2024-09-16 11:09AM EDT | 125.00 | 33.04 | 31.20 | 35.00 | 0.00 | - | 1 | 1,287 | 48.19% |
| NVDA260618P00126000 | 2024-09-12 10:09AM EDT | 126.00 | 33.65 | 32.15 | 33.95 | 0.00 | - | 460 | 1,389 | 45.33% |
| NVDA260618P00127000 | 2024-09-03 2:08PM EDT | 127.00 | 36.85 | 32.10 | 34.55 | 0.00 | - | 2 | 864 | 45.21% |
| NVDA260618P00128000 | 2024-09-17 12:12PM EDT | 128.00 | 34.00 | 34.15 | 35.35 | -0.59 | -1.71% | 1 | 923 | 45.41% |
| NVDA260618P00129000 | 2024-09-10 3:45PM EDT | 129.00 | 38.93 | 34.45 | 35.95 | 0.00 | - | 9 | 462 | 45.27% |
| NVDA260618P00130000 | 2024-09-16 12:37PM EDT | 130.00 | 35.50 | 35.45 | 36.55 | -0.75 | -2.07% | 1 | 1,771 | 45.13% |
| NVDA260618P00132000 | 2024-08-29 12:43PM EDT | 132.00 | 35.15 | 35.70 | 37.90 | 0.00 | - | 48 | 971 | 45.06% |
| NVDA260618P00134000 | 2024-08-22 10:30AM EDT | 134.00 | 34.63 | 37.65 | 39.20 | 0.00 | - | 2 | 2,031 | 44.89% |
| NVDA260618P00135000 | 2024-09-11 9:53AM EDT | 135.00 | 42.00 | 38.65 | 39.80 | 0.00 | - | 2 | 106 | 44.71% |
| NVDA260618P00136000 | 2024-09-10 3:01PM EDT | 136.00 | 44.05 | 38.45 | 40.50 | 0.00 | - | 10 | 1,263 | 44.69% |
| NVDA260618P00138000 | 2024-08-23 2:04PM EDT | 138.00 | 37.20 | 39.60 | 41.50 | 0.00 | - | 20 | 633 | 43.97% |
| NVDA260618P00140000 | 2024-09-12 2:51PM EDT | 140.00 | 41.75 | 41.10 | 43.10 | 0.00 | - | 5 | 1,921 | 44.21% |
| NVDA260618P00142000 | 2024-06-25 12:52PM EDT | 142.00 | 40.00 | 42.55 | 49.25 | 0.00 | - | 1 | 30 | 51.87% |
| NVDA260618P00144000 | 2024-09-09 10:44AM EDT | 144.00 | 51.41 | 43.15 | 45.85 | 0.00 | - | 1 | 121 | 43.86% |
| NVDA260618P00145000 | 2024-09-06 11:12AM EDT | 145.00 | 53.25 | 43.10 | 48.10 | 0.00 | - | 40 | 55 | 46.33% |
| NVDA260618P00146000 | 2024-09-11 10:12AM EDT | 146.00 | 50.05 | 43.80 | 47.45 | 0.00 | - | 2 | 632 | 44.02% |
| NVDA260618P00148000 | 2024-06-20 2:13PM EDT | 148.00 | 40.60 | 41.00 | 51.00 | 0.00 | - | 55 | 55 | 47.37% |
| NVDA260618P00150000 | 2024-09-17 12:47PM EDT | 150.00 | 49.22 | 46.45 | 49.95 | -6.16 | -11.12% | 20 | 535 | 43.10% |
| NVDA260618P00152000 | 2024-08-12 10:08AM EDT | 152.00 | 54.77 | 55.25 | 56.10 | 0.00 | - | 1 | 31 | 50.02% |
| NVDA260618P00154000 | 2024-08-13 10:43AM EDT | 154.00 | 53.35 | 50.40 | 52.25 | 0.00 | - | 3 | 33 | 41.74% |
| NVDA260618P00155000 | 2024-09-17 3:53PM EDT | 155.00 | 53.09 | 48.00 | 53.75 | +1.43 | +2.77% | 4 | 13 | 42.94% |
| NVDA260618P00156000 | 2024-08-27 10:24AM EDT | 156.00 | 49.50 | 49.00 | 59.00 | 0.00 | - | 50 | 50 | 50.37% |
| NVDA260618P00158000 | 2024-08-21 9:56AM EDT | 158.00 | 50.65 | 50.00 | 60.00 | 0.00 | - | 6 | 120 | 49.43% |
| NVDA260618P00160000 | 2024-09-12 10:35AM EDT | 160.00 | 56.25 | 52.00 | 57.45 | 0.00 | - | 4 | 272 | 42.46% |
| NVDA260618P00162000 | 2024-08-27 11:08AM EDT | 162.00 | 52.58 | 53.00 | 63.00 | 0.00 | - | 2 | 0 | 49.13% |
| NVDA260618P00164000 | 2024-06-17 12:06AM EDT | 164.00 | 75.82 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00165000 | 2024-09-10 9:55AM EDT | 165.00 | 65.66 | 56.00 | 66.00 | 0.00 | - | 4 | 9 | 50.11% |
| NVDA260618P00166000 | 2024-08-19 2:34PM EDT | 166.00 | 55.35 | 56.00 | 62.15 | 0.00 | - | 16 | 120 | 42.14% |
| NVDA260618P00167000 | 2024-09-06 10:25AM EDT | 167.00 | 69.34 | 57.00 | 67.00 | 0.00 | - | 2 | 2 | 49.07% |
| NVDA260618P00170000 | 2024-09-09 12:15PM EDT | 170.00 | 71.30 | 59.00 | 65.30 | 0.00 | - | 1 | 94 | 41.85% |
| NVDA260618P00171000 | 2024-08-27 12:15PM EDT | 171.00 | 59.40 | 60.00 | 70.00 | 0.00 | - | 2 | 581 | 48.60% |
| NVDA260618P00172000 | 2024-05-24 3:27PM EDT | 172.00 | 68.69 | 52.50 | 67.50 | 0.00 | - | - | 130 | 42.79% |
| NVDA260618P00173000 | 2024-06-17 12:06AM EDT | 173.00 | 83.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00174000 | 2024-06-24 2:23PM EDT | 174.00 | 67.38 | 65.55 | 71.60 | 0.00 | - | 3 | 2 | 47.08% |
| NVDA260618P00175000 | 2024-09-03 3:31PM EDT | 175.00 | 73.33 | 63.20 | 73.00 | 0.00 | - | 20 | 815 | 48.06% |
| NVDA260618P00176000 | 2024-06-17 12:06AM EDT | 176.00 | 85.70 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00177000 | 2024-08-27 12:11PM EDT | 177.00 | 63.91 | 65.00 | 72.75 | 0.00 | - | 2 | 1 | 44.66% |
| NVDA260618P00178000 | 2024-08-19 2:52PM EDT | 178.00 | 64.20 | 66.05 | 76.00 | 0.00 | - | 28 | 28 | 48.91% |
| NVDA260618P00179000 | 2024-06-17 12:06AM EDT | 179.00 | 94.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00180000 | 2024-09-11 10:18AM EDT | 180.00 | 77.47 | 67.15 | 73.35 | 0.00 | - | 3 | 80 | 41.05% |
| NVDA260618P00184000 | 2024-07-30 12:38PM EDT | 184.00 | 83.85 | 73.45 | 75.60 | 0.00 | - | 203 | 203 | 38.65% |
| NVDA260618P00185000 | 2024-09-16 1:07PM EDT | 185.00 | 76.45 | 72.00 | 82.00 | 0.00 | - | 1 | 2 | 49.05% |
| NVDA260618P00187000 | 2024-07-30 12:38PM EDT | 187.00 | 86.78 | 75.50 | 78.15 | 0.00 | - | 203 | 204 | 38.45% |
| NVDA260618P00188000 | 2024-05-23 9:30AM EDT | 188.00 | 87.02 | 62.50 | 82.00 | 0.00 | - | - | 10 | 44.33% |
| NVDA260618P00189000 | 2024-08-23 3:12PM EDT | 189.00 | 73.02 | 75.00 | 85.00 | 0.00 | - | 1 | 1 | 48.28% |
| NVDA260618P00190000 | 2024-09-10 11:16AM EDT | 190.00 | 87.00 | 76.00 | 86.00 | 0.00 | - | 4 | 40 | 48.53% |
| NVDA260618P00194000 | 2024-05-23 1:56PM EDT | 194.00 | 90.05 | 68.00 | 87.50 | 0.00 | - | - | 20 | 44.82% |
| NVDA260618P00195000 | 2024-09-16 10:05AM EDT | 195.00 | 84.00 | 80.00 | 90.00 | 0.00 | - | 3 | 0 | 47.90% |
| NVDA260618P00200000 | 2024-09-04 12:08PM EDT | 200.00 | 95.04 | 84.00 | 94.00 | 0.00 | - | 1 | 17 | 47.17% |
| NVDA260618P00210000 | 2024-09-12 1:00PM EDT | 210.00 | 98.59 | 97.35 | 98.90 | 0.00 | - | 2 | 7 | 38.28% |
| NVDA260618P00214000 | 2024-09-11 2:59PM EDT | 214.00 | 102.20 | 96.00 | 106.00 | 0.00 | - | - | - | 46.12% |
| NVDA260618P00220000 | 2024-09-09 12:34PM EDT | 220.00 | 115.46 | 101.00 | 116.00 | 0.00 | - | 3 | 3 | 55.20% |
| NVDA260618P00222000 | 2024-08-07 1:34PM EDT | 222.00 | 120.54 | 119.85 | 120.80 | 0.00 | - | - | 1 | 59.85% |
| NVDA260618P00223000 | 2024-08-29 10:53AM EDT | 223.00 | 104.20 | 102.15 | 118.00 | 0.00 | - | - | 1 | 53.89% |
| NVDA260618P00230000 | 2024-09-10 10:01AM EDT | 230.00 | 123.49 | 108.00 | 124.00 | 0.00 | - | 4 | 3 | 53.25% |
| NVDA260618P00235000 | 2024-08-29 10:53AM EDT | 235.00 | 115.21 | 113.00 | 129.00 | 0.00 | - | - | 1 | 54.16% |
| NVDA260618P00240000 | 2024-09-12 10:04AM EDT | 240.00 | 123.18 | 117.00 | 133.00 | 0.00 | - | 2 | 3 | 52.99% |
| NVDA260618P00245000 | 2024-08-30 10:13AM EDT | 245.00 | 126.00 | 122.00 | 140.00 | 0.00 | - | 23 | 0 | 57.87% |
| NVDA260618P00250000 | 2024-09-10 9:49AM EDT | 250.00 | 143.00 | 127.00 | 143.00 | 0.00 | - | 1 | 3 | 54.65% |
| NVDA260618P00260000 | 2024-05-29 9:46AM EDT | 260.00 | 3.90 | 3.10 | 4.45 | 0.00 | - | 5 | 232 | 0.00% |
| NVDA260618P00270000 | 2024-08-30 9:54AM EDT | 270.00 | 149.45 | 148.65 | 157.80 | 0.00 | - | 1 | 0 | 44.68% |
| NVDA260618P00275000 | 2024-07-25 9:51AM EDT | 275.00 | 168.45 | 140.00 | 156.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618P00280000 | 2024-09-12 1:00PM EDT | 280.00 | 163.27 | 154.00 | 172.00 | 0.00 | - | 4 | 1 | 56.93% |
| NVDA260618P00290000 | 2024-06-06 10:55AM EDT | 290.00 | 5.10 | 4.25 | 5.50 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA260618P00300000 | 2024-06-07 1:15PM EDT | 300.00 | 5.40 | 4.75 | 6.00 | 0.00 | - | 4 | 990 | 0.00% |
| NVDA260618P00310000 | 2024-06-06 11:34AM EDT | 310.00 | 6.00 | 5.10 | 6.55 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA260618P00320000 | 2024-06-07 11:50AM EDT | 320.00 | 6.66 | 5.60 | 7.00 | -0.74 | -10.00% | 1 | 75 | 0.00% |
| NVDA260618P00330000 | 2024-06-06 11:53AM EDT | 330.00 | 7.00 | 6.30 | 7.50 | 0.00 | - | 2 | 130 | 0.00% |
| NVDA260618P00340000 | 2024-06-06 2:56PM EDT | 340.00 | 8.00 | 6.85 | 8.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA260618P00350000 | 2024-06-06 1:54PM EDT | 350.00 | 8.25 | 7.75 | 8.45 | 0.00 | - | 150 | 271 | 0.00% |
| NVDA260618P00360000 | 2024-06-06 9:49AM EDT | 360.00 | 9.00 | 8.05 | 9.30 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA260618P00370000 | 2024-06-07 10:27AM EDT | 370.00 | 10.16 | 8.75 | 10.00 | +0.59 | +6.17% | 1 | 25 | 0.00% |
| NVDA260618P00380000 | 2024-05-31 11:15AM EDT | 380.00 | 12.00 | 9.45 | 10.70 | 0.00 | - | 20 | 76 | 0.00% |
| NVDA260618P00390000 | 2024-06-06 2:49PM EDT | 390.00 | 11.09 | 10.20 | 11.45 | 0.00 | - | 5 | 83 | 0.00% |
| NVDA260618P00400000 | 2024-06-07 10:35AM EDT | 400.00 | 12.30 | 11.30 | 12.00 | +0.45 | +3.80% | 1 | 172 | 0.00% |
| NVDA260618P00410000 | 2024-05-28 10:26AM EDT | 410.00 | 13.12 | 11.80 | 13.05 | 0.00 | - | 4 | 39 | 0.00% |
| NVDA260618P00420000 | 2024-06-04 3:46PM EDT | 420.00 | 13.85 | 12.65 | 13.95 | 0.00 | - | 3 | 38 | 0.00% |
| NVDA260618P00430000 | 2024-05-23 10:17AM EDT | 430.00 | 17.80 | 13.55 | 14.85 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA260618P00440000 | 2024-06-05 2:19PM EDT | 440.00 | 15.50 | 14.50 | 15.80 | 0.00 | - | 10 | 146 | 0.00% |
| NVDA260618P00450000 | 2024-06-06 2:54PM EDT | 450.00 | 16.70 | 15.85 | 16.70 | 0.00 | - | 1 | 383 | 0.00% |
| NVDA260618P00460000 | 2024-05-31 9:45AM EDT | 460.00 | 19.90 | 16.55 | 17.90 | 0.00 | - | 5 | 34 | 0.00% |
| NVDA260618P00470000 | 2024-05-29 2:39PM EDT | 470.00 | 19.65 | 17.60 | 19.00 | 0.00 | - | 3 | 124 | 0.00% |
| NVDA260618P00480000 | 2024-06-06 2:12PM EDT | 480.00 | 20.50 | 18.75 | 20.15 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA260618P00490000 | 2024-06-05 12:16PM EDT | 490.00 | 21.17 | 19.95 | 21.35 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA260618P00500000 | 2024-06-07 3:37PM EDT | 500.00 | 22.35 | 21.55 | 22.50 | -0.58 | -2.53% | 5 | 323 | 0.00% |
| NVDA260618P00510000 | 2024-05-24 12:38PM EDT | 510.00 | 28.35 | 22.45 | 23.95 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA260618P00520000 | 2024-06-07 1:43PM EDT | 520.00 | 24.70 | 24.15 | 25.25 | -0.66 | -2.60% | 6 | 632 | 0.00% |
| NVDA260618P00530000 | 2024-06-05 10:59AM EDT | 530.00 | 26.68 | 25.25 | 26.70 | 0.00 | - | 3 | 118 | 0.00% |
| NVDA260618P00540000 | 2024-06-05 2:43PM EDT | 540.00 | 27.52 | 26.70 | 28.15 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA260618P00550000 | 2024-06-06 2:59PM EDT | 550.00 | 30.15 | 28.70 | 29.65 | 0.00 | - | 25 | 168 | 0.00% |
| NVDA260618P00560000 | 2024-06-07 11:13AM EDT | 560.00 | 32.75 | 30.00 | 31.20 | -4.90 | -13.01% | 1 | 19 | 0.00% |
| NVDA260618P00570000 | 2024-05-23 12:39PM EDT | 570.00 | 39.70 | 31.70 | 32.90 | 0.00 | - | 14 | 76 | 0.00% |
| NVDA260618P00580000 | 2024-05-31 12:03PM EDT | 580.00 | 41.62 | 33.25 | 34.60 | 0.00 | - | 3 | 79 | 0.00% |
| NVDA260618P00590000 | 2024-06-05 10:44AM EDT | 590.00 | 36.61 | 35.00 | 36.45 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA260618P00600000 | 2024-06-07 11:28AM EDT | 600.00 | 40.10 | 37.05 | 38.15 | +1.15 | +2.95% | 1 | 635 | 0.00% |
| NVDA260618P00610000 | 2024-06-06 11:03AM EDT | 610.00 | 40.00 | 38.90 | 40.10 | 0.00 | - | 3 | 71 | 0.00% |
| NVDA260618P00620000 | 2024-05-13 11:50AM EDT | 620.00 | 74.68 | 40.50 | 42.15 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA260618P00630000 | 2024-06-05 12:16PM EDT | 630.00 | 44.25 | 42.50 | 44.60 | 0.00 | - | 11 | 62 | 0.00% |
| NVDA260618P00640000 | 2024-06-05 9:51AM EDT | 640.00 | 47.21 | 44.50 | 46.10 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA260618P00650000 | 2024-06-07 11:06AM EDT | 650.00 | 50.14 | 46.95 | 48.35 | +0.14 | +0.28% | 5 | 145 | 0.00% |
| NVDA260618P00660000 | 2024-05-29 2:49PM EDT | 660.00 | 53.68 | 48.75 | 50.45 | 0.00 | - | 2 | 124 | 0.00% |
| NVDA260618P00670000 | 2024-05-28 2:35PM EDT | 670.00 | 57.30 | 51.05 | 52.75 | 0.00 | - | 17 | 40 | 0.00% |
| NVDA260618P00680000 | 2024-05-28 2:43PM EDT | 680.00 | 60.05 | 53.25 | 55.05 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA260618P00690000 | 2024-06-07 1:45PM EDT | 690.00 | 57.05 | 55.60 | 57.35 | -1.05 | -1.81% | 1 | 55 | 0.00% |
| NVDA260618P00700000 | 2024-06-07 1:18PM EDT | 700.00 | 58.93 | 58.40 | 59.90 | -3.07 | -4.95% | 4 | 6,837 | 0.00% |
| NVDA260618P00710000 | 2024-06-07 9:34AM EDT | 710.00 | 64.86 | 60.70 | 62.70 | -2.12 | -3.17% | 1 | 18 | 0.00% |
| NVDA260618P00720000 | 2024-06-07 11:03AM EDT | 720.00 | 67.23 | 63.15 | 65.10 | -3.17 | -4.50% | 3 | 59 | 0.00% |
| NVDA260618P00730000 | 2024-05-28 9:56AM EDT | 730.00 | 73.47 | 65.05 | 68.05 | 0.00 | - | 10 | 1,382 | 0.00% |
| NVDA260618P00740000 | 2024-06-05 3:41PM EDT | 740.00 | 68.87 | 68.55 | 70.25 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA260618P00750000 | 2024-06-07 2:24PM EDT | 750.00 | 73.25 | 71.35 | 73.05 | -0.45 | -0.61% | 7 | 7,717 | 0.00% |
| NVDA260618P00760000 | 2024-06-07 3:42PM EDT | 760.00 | 74.80 | 73.30 | 76.00 | -0.21 | -0.28% | 2 | 1,454 | 0.00% |
| NVDA260618P00770000 | 2024-06-05 3:14PM EDT | 770.00 | 77.13 | 76.95 | 78.85 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA260618P00780000 | 2024-06-05 10:48AM EDT | 780.00 | 82.18 | 79.85 | 81.80 | 0.00 | - | 10 | 39 | 0.00% |
| NVDA260618P00790000 | 2024-06-07 9:41AM EDT | 790.00 | 88.23 | 82.80 | 84.80 | +2.95 | +3.46% | 1 | 26 | 0.00% |
| NVDA260618P00800000 | 2024-06-07 9:30AM EDT | 800.00 | 91.00 | 85.95 | 87.75 | +0.50 | +0.55% | 2 | 260 | 0.00% |
| NVDA260618P00810000 | 2024-05-29 10:54AM EDT | 810.00 | 98.25 | 88.95 | 90.90 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA260618P00820000 | 2024-06-05 3:56PM EDT | 820.00 | 92.06 | 92.10 | 94.10 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA260618P00830000 | 2024-05-17 2:07PM EDT | 830.00 | 154.65 | 95.30 | 97.35 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA260618P00840000 | 2024-06-06 11:01AM EDT | 840.00 | 101.52 | 98.60 | 100.75 | 0.00 | - | 12 | 39 | 0.00% |
| NVDA260618P00850000 | 2024-05-28 10:14AM EDT | 850.00 | 114.55 | 102.05 | 104.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA260618P00860000 | 2024-06-05 10:29AM EDT | 860.00 | 108.32 | 105.30 | 107.45 | 0.00 | - | 3 | 45 | 0.00% |
| NVDA260618P00870000 | 2024-05-24 3:56PM EDT | 870.00 | 131.80 | 108.80 | 110.95 | 0.00 | - | 4 | 61 | 0.00% |
| NVDA260618P00880000 | 2024-06-04 3:18PM EDT | 880.00 | 121.00 | 112.30 | 114.50 | 0.00 | - | 10 | 31 | 0.00% |
| NVDA260618P00890000 | 2024-05-28 10:52AM EDT | 890.00 | 129.25 | 115.90 | 118.15 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA260618P00900000 | 2024-06-07 2:39PM EDT | 900.00 | 122.85 | 119.65 | 121.75 | -2.55 | -2.03% | 1 | 187 | 0.00% |
| NVDA260618P00910000 | 2024-06-04 12:56PM EDT | 910.00 | 134.50 | 123.20 | 125.55 | 0.00 | - | 5 | 25 | 0.00% |
| NVDA260618P00920000 | 2024-06-07 3:21PM EDT | 920.00 | 129.86 | 127.00 | 129.35 | -10.09 | -7.21% | 3 | 12 | 0.00% |
| NVDA260618P00930000 | 2024-06-07 3:05PM EDT | 930.00 | 132.94 | 130.80 | 133.25 | -24.46 | -15.54% | 2 | 7 | 0.00% |
| NVDA260618P00940000 | 2024-06-07 3:20PM EDT | 940.00 | 137.84 | 134.75 | 137.15 | -2.08 | -1.49% | 1 | 28 | 0.00% |
| NVDA260618P00950000 | 2024-06-06 11:02AM EDT | 950.00 | 141.20 | 138.75 | 141.05 | 0.00 | - | 220 | 161 | 0.00% |
| NVDA260618P00960000 | 2024-05-29 11:58AM EDT | 960.00 | 156.95 | 142.70 | 145.20 | 0.00 | - | 4 | 13 | 0.00% |
| NVDA260618P00970000 | 2024-06-05 2:59PM EDT | 970.00 | 146.80 | 146.75 | 149.25 | 0.00 | - | 11 | 20 | 0.00% |
| NVDA260618P00980000 | 2024-06-06 11:22AM EDT | 980.00 | 155.00 | 150.85 | 153.40 | 0.00 | - | 5 | 29 | 0.00% |
| NVDA260618P00990000 | 2024-06-06 11:03AM EDT | 990.00 | 156.59 | 155.00 | 157.65 | 0.00 | - | 100 | 106 | 0.00% |
| NVDA260618P01000000 | 2024-06-07 3:48PM EDT | 1,000.00 | 160.25 | 159.40 | 161.90 | -5.85 | -3.52% | 3 | 451 | 0.00% |
| NVDA260618P01010000 | 2024-06-06 3:47PM EDT | 1,010.00 | 168.65 | 163.55 | 166.10 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA260618P01020000 | 2024-05-30 12:14PM EDT | 1,020.00 | 184.19 | 167.95 | 170.65 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 1,030.00 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 0.00% |
| NVDA260618P01040000 | 2024-06-05 3:31PM EDT | 1,040.00 | 176.39 | 176.75 | 179.30 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA260618P01050000 | 2024-05-31 10:32AM EDT | 1,050.00 | 214.45 | 181.45 | 184.10 | 0.00 | - | 2 | 74 | 0.00% |
| NVDA260618P01060000 | 2024-06-03 1:48PM EDT | 1,060.00 | 204.05 | 185.95 | 188.85 | 0.00 | - | 3 | 10 | 0.00% |
| NVDA260618P01070000 | 2024-05-28 11:18AM EDT | 1,070.00 | 211.98 | 190.60 | 193.10 | 0.00 | - | 6 | 19 | 0.00% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 1,080.00 | 304.39 | 195.30 | 198.30 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA260618P01090000 | 2024-06-04 3:36PM EDT | 1,090.00 | 214.43 | 200.00 | 203.05 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA260618P01100000 | 2024-06-07 10:59AM EDT | 1,100.00 | 213.29 | 205.00 | 207.50 | +9.02 | +4.42% | 1 | 36 | 0.00% |
| NVDA260618P01110000 | 2024-05-28 9:30AM EDT | 1,110.00 | 247.55 | 209.65 | 212.80 | 0.00 | - | 12 | 10 | 0.00% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 1,120.00 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01130000 | 2024-05-29 1:22PM EDT | 1,130.00 | 237.66 | 219.60 | 222.45 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA260618P01140000 | 2024-06-05 9:42AM EDT | 1,140.00 | 234.60 | 224.65 | 227.55 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA260618P01150000 | 2024-06-07 12:20PM EDT | 1,150.00 | 234.32 | 229.85 | 232.60 | -3.54 | -1.49% | 1 | 172 | 0.00% |
| NVDA260618P01160000 | 2024-06-06 9:50AM EDT | 1,160.00 | 235.81 | 234.90 | 237.85 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA260618P01170000 | 2024-06-06 1:01PM EDT | 1,170.00 | 250.85 | 240.05 | 243.40 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA260618P01180000 | 2024-06-07 11:15AM EDT | 1,180.00 | 255.42 | 245.25 | 248.35 | -12.93 | -4.82% | 1 | 4 | 0.00% |
| NVDA260618P01190000 | 2024-06-05 2:03PM EDT | 1,190.00 | 250.45 | 250.55 | 254.00 | 0.00 | - | 12 | 37 | 0.00% |
| NVDA260618P01200000 | 2024-06-07 1:30PM EDT | 1,200.00 | 258.00 | 256.15 | 259.30 | -4.50 | -1.71% | 2 | 33 | 0.00% |
| NVDA260618P01210000 | 2024-06-05 2:33PM EDT | 1,210.00 | 261.45 | 261.45 | 264.85 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA260618P01220000 | 2024-05-29 12:51PM EDT | 1,220.00 | 288.04 | 266.90 | 270.35 | 0.00 | - | 54 | 41 | 0.00% |
| NVDA260618P01230000 | 2024-05-30 11:08AM EDT | 1,230.00 | 301.16 | 272.30 | 276.00 | 0.00 | - | 7 | 15 | 0.00% |
| NVDA260618P01240000 | 2024-05-31 12:03PM EDT | 1,240.00 | 324.60 | 277.80 | 281.20 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA260618P01250000 | 2024-05-29 12:59PM EDT | 1,250.00 | 304.65 | 283.60 | 287.05 | 0.00 | - | 2 | 77 | 0.00% |
| NVDA260618P01260000 | 2024-06-04 1:04PM EDT | 1,260.00 | 311.97 | 289.15 | 292.85 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA260618P01270000 | 2024-05-15 9:32AM EDT | 1,270.00 | 428.51 | 295.00 | 298.30 | 0.00 | - | 4 | 86 | 0.00% |
| NVDA260618P01280000 | 2024-05-31 12:03PM EDT | 1,280.00 | 350.10 | 300.65 | 304.10 | 0.00 | - | 4 | 90 | 0.00% |
| NVDA260618P01290000 | 2024-06-03 10:15AM EDT | 1,290.00 | 333.57 | 306.20 | 310.20 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA260618P01300000 | 2024-06-04 1:04PM EDT | 1,300.00 | 336.64 | 312.05 | 315.95 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA260618P01320000 | 2024-06-03 10:34AM EDT | 1,320.00 | 352.71 | 323.65 | 328.25 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA260618P01340000 | 2024-06-03 10:42AM EDT | 1,340.00 | 365.03 | 335.70 | 340.55 | 0.00 | - | 2 | 141 | 0.00% |
| NVDA260618P01360000 | 2024-06-05 3:06PM EDT | 1,360.00 | 348.90 | 348.00 | 352.50 | 0.00 | - | 5 | 126 | 0.00% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 1,380.00 | 583.46 | 415.60 | 429.45 | 0.00 | - | 58 | 58 | 0.00% |
| NVDA260618P01400000 | 2024-06-06 1:53PM EDT | 1,400.00 | 384.46 | 369.85 | 379.45 | 0.00 | - | 14 | 172 | 0.00% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 1,440.00 | 635.94 | 459.35 | 474.70 | 0.00 | - | 7 | 12 | 0.00% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 1,460.00 | 653.35 | 472.10 | 488.70 | 0.00 | - | 58 | 58 | 0.00% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 1,480.00 | 748.40 | 632.05 | 645.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01500000 | 2024-06-05 10:02AM EDT | 1,500.00 | 449.96 | 435.65 | 446.05 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 1,520.00 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 1,540.00 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 1,560.00 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 1,580.00 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA260618P01600000 | 2024-05-31 11:54AM EDT | 1,600.00 | 582.25 | 504.85 | 520.20 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 1,620.00 | 828.00 | 732.85 | 752.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 1,640.00 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 1,650.00 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01660000 | 2024-05-24 3:27PM EDT | 1,660.00 | 636.53 | 549.00 | 565.30 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 1,670.00 | 799.00 | 820.30 | 844.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01700000 | 2024-06-05 10:02AM EDT | 1,700.00 | 595.95 | 578.55 | 595.55 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA260618P01710000 | 2024-05-28 1:07PM EDT | 1,710.00 | 639.06 | 586.85 | 603.45 | 0.00 | - | 54 | 58 | 0.00% |
| NVDA260618P01720000 | 2024-05-24 3:27PM EDT | 1,720.00 | 686.92 | 594.75 | 611.25 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 1,730.00 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01740000 | 2024-05-23 12:32PM EDT | 1,740.00 | 717.22 | 610.65 | 627.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01750000 | 2024-05-28 1:07PM EDT | 1,750.00 | 671.57 | 618.60 | 635.15 | 0.00 | - | 54 | 52 | 0.00% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 1,760.00 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 1,770.00 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260618P01780000 | 2024-05-23 9:30AM EDT | 1,780.00 | 777.03 | 642.30 | 659.15 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 1,790.00 | 946.18 | 866.25 | 884.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618P01800000 | 2024-05-24 2:24PM EDT | 1,800.00 | 764.82 | 656.60 | 674.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA260618P01840000 | 2024-05-23 12:32PM EDT | 1,840.00 | 805.60 | 690.20 | 707.80 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618P01880000 | 2024-05-23 9:30AM EDT | 1,880.00 | 870.16 | 722.40 | 739.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01890000 | 2024-04-18 9:51AM EDT | 1,890.00 | 1,044.79 | 960.00 | 980.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01900000 | 2024-06-05 10:02AM EDT | 1,900.00 | 756.63 | 738.65 | 754.25 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260618P01940000 | 2024-05-23 1:56PM EDT | 1,940.00 | 900.54 | 772.20 | 790.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.